Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STRATEGY INDICES
STOXX Emerging Markets ex PK Select 100 EUR
- 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 Emerging Markets ex PK Select 100 Index is part of the STOXX Select family of indices which captures the performance of stocks with low volatility and high dividends, derived from established STOXX benchmark indices. The component selection process first excludes all stocks whose previous 3- and 12-month historical volatilities are the highest. Among the remaining stocks, the stocks with the highest 12-month historical dividend yields are selected to be included in the index. The percentage of exclusion/inclusion at each step is the same. Those constituents are weighted according to the inverse of their volatility, with a cap at 10%. The indices are reviewed quarterly.
Key facts
- Balanced approach between the different screenings.
- Lower volatility stocks receive the highest weights.
- Liquid benchmark.
- Improved tradability.
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Emerging Markets ex PK Select 100 EUR | N/A | 1.1 | 0.0 | 0.0 | 0.0 | 0.0 | 1.8 | 0.7 | 153.7 |
| STOXX Emerging Markets 1500 | 12,397.6 | 7,510.2 | 5.0 | 1.6 | 959.8 | 0.4 | 12.8 | 0.0 | 5.1 |
Supersector weighting (top 10)
| Banks | 33.4 |
|---|---|
| Utilities | 11.7 |
| Real Estate | 10.0 |
| Energy | 7.8 |
| Industrial Goods and Services | 5.3 |
| Telecommunications | 4.9 |
| Food, Beverage and Tobacco | 4.7 |
| Technology | 3.9 |
| Insurance | 3.7 |
| Financial Services | 3.1 |
Country weighting
| China | 20.2 |
|---|---|
| Brazil | 15.2 |
| South Africa | 14.4 |
| Thailand | 12.1 |
| Taiwan | 11.2 |
| Malaysia | 5.2 |
| Greece | 4.2 |
| Chile | 3.6 |
| Mexico | 2.8 |
| Czech Republic | 2.5 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Emerging Markets ex PK Select 100 EUR | 4.0 | 18.6 | 20.3 | 67.9 | 105.3 | N/A | N/A | 20.7 | 19.1 | 15.7 |
| STOXX Emerging Markets 1500 | -2.1 | 13.9 | 15.4 | 40.0 | 65.2 | N/A | N/A | 15.7 | 12.1 | 10.7 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Emerging Markets ex PK Select 100 EUR | N/A | N/A | 10.5 | 10.8 | 11.4 | N/A | N/A | 1.6 | 1.4 | 1.1 |
| STOXX Emerging Markets 1500 | N/A | N/A | 15.0 | 13.4 | 13.8 | N/A | N/A | 0.8 | 0.7 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Emerging Markets ex PK Select 100 EUR | 0.9 | 0.8 | 0.8 | 0.8 | 0.8 | 10.2 | 8.9 | 8.7 | 8.0 | 7.9 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Emerging Markets ex PK Select 100 EUR | 0.5 | 0.6 | 0.6 | 0.6 | 0.7 | 7.5 | 0.4 | 0.4 | 0.7 | 0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of November 28, 2025
STRATEGY INDICES
STOXX Emerging Markets ex PK Select 100 EUR
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 ex PK Select 100 EUR | 9.3 | 9.1 | 9.0 | 9.0 | 1.0 | 7.9 | 0.4 | 0.0 |
| STOXX Emerging Markets 1500 | 16.1 | 15.3 | 15.0 | 14.8 | 2.0 | 3.1 | 1.1 | 0.6 |
Performance and annual returns
| STOXX Emerging Markets ex PK Select 100 EUR | |
|---|---|
| 1182124800000 | 100 |
| 1182211200000 | 100.02 |
| 1182297600000 | 101.29 |
| 1182384000000 | 102.25 |
| 1182470400000 | 102.01 |
| 1182729600000 | 102.11 |
| 1182816000000 | 101.55 |
| 1182902400000 | 101.51 |
| 1182988800000 | 102.07 |
| 1183075200000 | 102.02 |
| 1183334400000 | 102.08 |
| 1183420800000 | 102.9 |
| 1183507200000 | 103.15 |
| 1183593600000 | 103.49 |
| 1183680000000 | 103.51 |
| 1183939200000 | 104.47 |
| 1184025600000 | 103.75 |
| 1184112000000 | 102.72 |
| 1184198400000 | 103.51 |
| 1184284800000 | 104.72 |
| 1184544000000 | 105.1 |
| 1184630400000 | 105.45 |
| 1184716800000 | 105.48 |
| 1184803200000 | 105.53 |
| 1184889600000 | 106.05 |
| 1185148800000 | 107.21 |
| 1185235200000 | 107.67 |
| 1185321600000 | 108.33 |
| 1185408000000 | 106.34 |
| 1185494400000 | 103.75 |
| 1185753600000 | 103.47 |
| 1185840000000 | 105.2 |
| 1185926400000 | 102.54 |
| 1186012800000 | 102.56 |
| 1186099200000 | 102.23 |
| 1186358400000 | 101.26 |
| 1186444800000 | 101.67 |
| 1186531200000 | 102.97 |
| 1186617600000 | 103.1 |
| 1186704000000 | 101.17 |
| 1186963200000 | 102.26 |
| 1187049600000 | 101.49 |
| 1187136000000 | 99.24 |
| 1187222400000 | 95.7 |
| 1187308800000 | 94.72 |
| 1187568000000 | 98.67 |
| 1187654400000 | 98.37 |
| 1187740800000 | 99.14 |
| 1187827200000 | 100.4 |
| 1187913600000 | 100.2 |
| 1188172800000 | 100.55 |
| 1188259200000 | 100.08 |
| 1188345600000 | 100.22 |
| 1188432000000 | 101.27 |
| 1188518400000 | 103.28 |
| 1188777600000 | 103.77 |
| 1188864000000 | 103.83 |
| 1188950400000 | 102.72 |
| 1189036800000 | 103.24 |
| 1189123200000 | 102.17 |
| 1189382400000 | 101.27 |
| 1189468800000 | 101.64 |
| 1189555200000 | 101.26 |
| 1189641600000 | 101.04 |
| 1189728000000 | 101.77 |
| 1189987200000 | 100.8 |
| 1190073600000 | 101.2 |
| 1190160000000 | 101.77 |
| 1190246400000 | 101.57 |
| 1190332800000 | 102.58 |
| 1190592000000 | 102.79 |
| 1190678400000 | 102.61 |
| 1190764800000 | 103.76 |
| 1190851200000 | 104.76 |
| 1190937600000 | 104.12 |
| 1191196800000 | 105.27 |
| 1191283200000 | 106.68 |
| 1191369600000 | 107 |
| 1191456000000 | 106.9 |
| 1191542400000 | 107.48 |
| 1191801600000 | 107.86 |
| 1191888000000 | 107.61 |
| 1191974400000 | 107.21 |
| 1192060800000 | 107.43 |
| 1192147200000 | 106.95 |
| 1192406400000 | 106.61 |
| 1192492800000 | 106.47 |
| 1192579200000 | 106.32 |
| 1192665600000 | 106.1 |
| 1192752000000 | 105.6 |
| 1193011200000 | 105.16 |
| 1193097600000 | 105.97 |
| 1193184000000 | 107.08 |
| 1193270400000 | 106.58 |
| 1193356800000 | 107.36 |
| 1193616000000 | 108.08 |
| 1193702400000 | 107.27 |
| 1193788800000 | 107.2 |
| 1193875200000 | 106.94 |
| 1193961600000 | 105.86 |
| 1194220800000 | 105.5 |
| 1194307200000 | 105.48 |
| 1194393600000 | 104.24 |
| 1194480000000 | 102.69 |
| 1194566400000 | 102.94 |
| 1194825600000 | 101.36 |
| 1194912000000 | 102.1 |
| 1194998400000 | 102.75 |
| 1195084800000 | 102.91 |
| 1195171200000 | 102.36 |
| 1195430400000 | 101.44 |
| 1195516800000 | 100.22 |
| 1195603200000 | 97.68 |
| 1195689600000 | 97.46 |
| 1195776000000 | 97.59 |
| 1196035200000 | 97.75 |
| 1196121600000 | 97.05 |
| 1196208000000 | 98.45 |
| 1196294400000 | 99.57 |
| 1196380800000 | 100.98 |
| 1196640000000 | 101.7 |
| 1196726400000 | 101.56 |
| 1196812800000 | 103.23 |
| 1196899200000 | 104.04 |
| 1196985600000 | 103.92 |
| 1197244800000 | 103.11 |
| 1197331200000 | 103.25 |
| 1197417600000 | 102.92 |
| 1197504000000 | 101.78 |
| 1197590400000 | 102.27 |
| 1197849600000 | 99.94 |
| 1197936000000 | 99.44 |
| 1198022400000 | 99.98 |
| 1198108800000 | 99.86 |
| 1198195200000 | 100.5 |
| 1198454400000 | 101.58 |
| 1198713600000 | 101.87 |
| 1198800000000 | 101.47 |
| 1199059200000 | 102.44 |
| 1199232000000 | 100.67 |
| 1199318400000 | 100.17 |
| 1199404800000 | 99.86 |
| 1199664000000 | 98.93 |
| 1199750400000 | 99.93 |
| 1199836800000 | 100.57 |
| 1199923200000 | 100.18 |
| 1200009600000 | 100.15 |
| 1200268800000 | 101.08 |
| 1200355200000 | 101.59 |
| 1200441600000 | 100.03 |
| 1200528000000 | 99.5 |
| 1200614400000 | 99.94 |
| 1200873600000 | 99.06 |
| 1200960000000 | 95.22 |
| 1201046400000 | 95.48 |
| 1201132800000 | 96.05 |
| 1201219200000 | 97 |
| 1201478400000 | 94.89 |
| 1201564800000 | 96.02 |
| 1201651200000 | 95.67 |
| 1201737600000 | 95.27 |
| 1201824000000 | 96.22 |
| 1202083200000 | 96.76 |
| 1202169600000 | 97.07 |
| 1202256000000 | 96.5 |
| 1202342400000 | 97.21 |
| 1202428800000 | 97.17 |
| 1202688000000 | 96.96 |
| 1202774400000 | 96.64 |
| 1202860800000 | 97.35 |
| 1202947200000 | 98.78 |
| 1203033600000 | 98.02 |
| 1203292800000 | 98.48 |
| 1203379200000 | 98.94 |
| 1203465600000 | 98.17 |
| 1203552000000 | 98.26 |
| 1203638400000 | 98.22 |
| 1203897600000 | 99.5 |
| 1203984000000 | 99.84 |
| 1204070400000 | 100.99 |
| 1204156800000 | 99.51 |
| 1204243200000 | 98.32 |
| 1204502400000 | 97.07 |
| 1204588800000 | 97.63 |
| 1204675200000 | 98.23 |
| 1204761600000 | 98.12 |
| 1204848000000 | 96.7 |
| 1205107200000 | 94.72 |
| 1205193600000 | 96.7 |
| 1205280000000 | 96.44 |
| 1205366400000 | 94.45 |
| 1205452800000 | 93.86 |
| 1205712000000 | 91.08 |
| 1205798400000 | 92.11 |
| 1205884800000 | 93.29 |
| 1205971200000 | 94.83 |
| 1206403200000 | 97.35 |
| 1206489600000 | 96.63 |
| 1206576000000 | 96.1 |
| 1206662400000 | 96.21 |
| 1206921600000 | 95.85 |
| 1207008000000 | 97.75 |
| 1207094400000 | 98.6 |
| 1207180800000 | 98.29 |
| 1207267200000 | 97.78 |
| 1207526400000 | 98.44 |
| 1207612800000 | 97.89 |
| 1207699200000 | 97.43 |
| 1207785600000 | 98.52 |
| 1207872000000 | 97.99 |
| 1208131200000 | 97.66 |
| 1208217600000 | 98.24 |
| 1208304000000 | 98.47 |
| 1208390400000 | 99.11 |
| 1208476800000 | 100.58 |
| 1208736000000 | 99.86 |
| 1208822400000 | 99.01 |
| 1208908800000 | 99.59 |
| 1208995200000 | 100.52 |
| 1209081600000 | 100.54 |
| 1209340800000 | 101 |
| 1209427200000 | 100.21 |
| 1209513600000 | 101.06 |
| 1209600000000 | 101.91 |
| 1209686400000 | 102.52 |
| 1209945600000 | 99.86 |
| 1210032000000 | 99.65 |
| 1210118400000 | 100.23 |
| 1210204800000 | 98.93 |
| 1210291200000 | 98.68 |
| 1210550400000 | 98.17 |
| 1210636800000 | 98.77 |
| 1210723200000 | 98.59 |
| 1210809600000 | 99.32 |
| 1210896000000 | 100.07 |
| 1211155200000 | 100.73 |
| 1211241600000 | 98.56 |
| 1211328000000 | 97.51 |
| 1211414400000 | 97.53 |
| 1211500800000 | 96.58 |
| 1211760000000 | 96.33 |
| 1211846400000 | 96.75 |
| 1211932800000 | 97.05 |
| 1212019200000 | 97.76 |
| 1212105600000 | 97.49 |
| 1212364800000 | 97.72 |
| 1212451200000 | 97.65 |
| 1212537600000 | 97.62 |
| 1212624000000 | 97.17 |
| 1212710400000 | 95.87 |
| 1212969600000 | 94.64 |
| 1213056000000 | 94.67 |
| 1213142400000 | 93.72 |
| 1213228800000 | 93.24 |
| 1213315200000 | 93.82 |
| 1213574400000 | 93.84 |
| 1213660800000 | 93.64 |
| 1213747200000 | 93.04 |
| 1213833600000 | 92.48 |
| 1213920000000 | 91.07 |
| 1214179200000 | 90.98 |
| 1214265600000 | 89.33 |
| 1214352000000 | 90.88 |
| 1214438400000 | 89.29 |
| 1214524800000 | 87.73 |
| 1214784000000 | 87.76 |
| 1214870400000 | 86.82 |
| 1214956800000 | 86.04 |
| 1215043200000 | 86.54 |
| 1215129600000 | 85.7 |
| 1215388800000 | 86.24 |
| 1215475200000 | 84.95 |
| 1215561600000 | 85.16 |
| 1215648000000 | 84.96 |
| 1215734400000 | 84.86 |
| 1215993600000 | 84.68 |
| 1216080000000 | 82.54 |
| 1216166400000 | 83.29 |
| 1216252800000 | 84.88 |
| 1216339200000 | 84.29 |
| 1216598400000 | 85.54 |
| 1216684800000 | 85.75 |
| 1216771200000 | 88.58 |
| 1216857600000 | 88.98 |
| 1216944000000 | 88.64 |
| 1217203200000 | 88.18 |
| 1217289600000 | 88.37 |
| 1217376000000 | 89.23 |
| 1217462400000 | 89.09 |
| 1217548800000 | 88.69 |
| 1217808000000 | 88.21 |
| 1217894400000 | 88.3 |
| 1217980800000 | 89.83 |
| 1218067200000 | 89.52 |
| 1218153600000 | 91.35 |
| 1218412800000 | 92.22 |
| 1218499200000 | 92.43 |
| 1218585600000 | 92.3 |
| 1218672000000 | 92.77 |
| 1218758400000 | 92.95 |
| 1219017600000 | 91.9 |
| 1219104000000 | 91.09 |
| 1219190400000 | 91.61 |
| 1219276800000 | 90.22 |
| 1219363200000 | 91.07 |
| 1219622400000 | 91.13 |
| 1219708800000 | 91.04 |
| 1219795200000 | 92.05 |
| 1219881600000 | 92.7 |
| 1219968000000 | 93.01 |
| 1220227200000 | 91.93 |
| 1220313600000 | 91.47 |
| 1220400000000 | 91.11 |
| 1220486400000 | 90.56 |
| 1220572800000 | 89.94 |
| 1220832000000 | 93.44 |
| 1220918400000 | 92 |
| 1221004800000 | 92.24 |
| 1221091200000 | 90.02 |
| 1221177600000 | 89.76 |
| 1221436800000 | 86.96 |
| 1221523200000 | 84.51 |
| 1221609600000 | 82.99 |
| 1221696000000 | 80.5 |
| 1221782400000 | 84.13 |
| 1222041600000 | 83.61 |
| 1222128000000 | 81.96 |
| 1222214400000 | 82.22 |
| 1222300800000 | 82.8 |
| 1222387200000 | 82.36 |
| 1222646400000 | 79.96 |
| 1222732800000 | 82.75 |
| 1222819200000 | 83.33 |
| 1222905600000 | 82.54 |
| 1222992000000 | 82.17 |
| 1223251200000 | 78.89 |
| 1223337600000 | 77.36 |
| 1223424000000 | 73.28 |
| 1223510400000 | 72.76 |
| 1223596800000 | 71.14 |
| 1223856000000 | 73.95 |
| 1223942400000 | 76.83 |
| 1224028800000 | 73.22 |
| 1224115200000 | 70.92 |
| 1224201600000 | 70.45 |
| 1224460800000 | 72.49 |
| 1224547200000 | 71.63 |
| 1224633600000 | 69.39 |
| 1224720000000 | 68.42 |
| 1224806400000 | 66.89 |
| 1225065600000 | 65.64 |
| 1225152000000 | 68.06 |
| 1225238400000 | 67.69 |
| 1225324800000 | 70.74 |
| 1225411200000 | 72.63 |
| 1225670400000 | 74.19 |
| 1225756800000 | 75.23 |
| 1225843200000 | 74 |
| 1225929600000 | 71.88 |
| 1226016000000 | 72.86 |
| 1226275200000 | 73.17 |
| 1226361600000 | 72.7 |
| 1226448000000 | 71.11 |
| 1226534400000 | 71.34 |
| 1226620800000 | 70.69 |
| 1226880000000 | 70.54 |
| 1226966400000 | 69.54 |
| 1227052800000 | 68.51 |
| 1227139200000 | 66.24 |
| 1227225600000 | 66.79 |
| 1227484800000 | 66.51 |
| 1227571200000 | 66.31 |
| 1227657600000 | 67.85 |
| 1227744000000 | 69.13 |
| 1227830400000 | 69.6 |
| 1228089600000 | 68.78 |
| 1228176000000 | 67.84 |
| 1228262400000 | 68.15 |
| 1228348800000 | 67.55 |
| 1228435200000 | 67.69 |
| 1228694400000 | 68.96 |
| 1228780800000 | 69.3 |
| 1228867200000 | 70.49 |
| 1228953600000 | 69.72 |
| 1229040000000 | 67.84 |
| 1229299200000 | 66.72 |
| 1229385600000 | 67.24 |
| 1229472000000 | 65.86 |
| 1229558400000 | 66.26 |
| 1229644800000 | 68.23 |
| 1229904000000 | 65.62 |
| 1229990400000 | 63.79 |
| 1230076800000 | 63.71 |
| 1230508800000 | 62.71 |
| 1230595200000 | 65.36 |
| 1230681600000 | 66.49 |
| 1230854400000 | 66.62 |
| 1231113600000 | 69.64 |
| 1231200000000 | 71.82 |
| 1231286400000 | 71.53 |
| 1231372800000 | 67.96 |
| 1231459200000 | 68.71 |
| 1231718400000 | 68.47 |
| 1231804800000 | 69.59 |
| 1231891200000 | 69.66 |
| 1231977600000 | 67.42 |
| 1232064000000 | 67.25 |
| 1232323200000 | 67.57 |
| 1232409600000 | 66.74 |
| 1232496000000 | 67.06 |
| 1232582400000 | 66.87 |
| 1232668800000 | 67.47 |
| 1232928000000 | 65.77 |
| 1233014400000 | 65.8 |
| 1233100800000 | 65.98 |
| 1233187200000 | 66.35 |
| 1233273600000 | 67.46 |
| 1233532800000 | 67.37 |
| 1233619200000 | 67.99 |
| 1233705600000 | 68.68 |
| 1233792000000 | 69.22 |
| 1233878400000 | 70.57 |
| 1234137600000 | 69.35 |
| 1234224000000 | 69.83 |
| 1234310400000 | 70.87 |
| 1234396800000 | 69.82 |
| 1234483200000 | 70.91 |
| 1234742400000 | 71.18 |
| 1234828800000 | 70.38 |
| 1234915200000 | 70.44 |
| 1235001600000 | 70.05 |
| 1235088000000 | 69.01 |
| 1235347200000 | 69.18 |
| 1235433600000 | 68.42 |
| 1235520000000 | 69.2 |
| 1235606400000 | 69.18 |
| 1235692800000 | 69.76 |
| 1235952000000 | 67.97 |
| 1236038400000 | 68.66 |
| 1236124800000 | 70.2 |
| 1236211200000 | 71.23 |
| 1236297600000 | 70.99 |
| 1236556800000 | 70.86 |
| 1236643200000 | 71.97 |
| 1236729600000 | 72.62 |
| 1236816000000 | 72.76 |
| 1236902400000 | 73.64 |
| 1237161600000 | 74.14 |
| 1237248000000 | 75.01 |
| 1237334400000 | 74.55 |
| 1237420800000 | 71.64 |
| 1237507200000 | 72 |
| 1237766400000 | 74.45 |
| 1237852800000 | 75.67 |
| 1237939200000 | 76.73 |
| 1238025600000 | 77.32 |
| 1238112000000 | 78.35 |
| 1238371200000 | 76.3 |
| 1238457600000 | 76.51 |
| 1238544000000 | 78.7 |
| 1238630400000 | 80.61 |
| 1238716800000 | 81.24 |
| 1238976000000 | 82.56 |
| 1239062400000 | 82.42 |
| 1239148800000 | 81.33 |
| 1239235200000 | 84.22 |
| 1239667200000 | 86.18 |
| 1239753600000 | 86.48 |
| 1239840000000 | 87.86 |
| 1239926400000 | 86.38 |
| 1240185600000 | 86.45 |
| 1240272000000 | 87.26 |
| 1240358400000 | 87.81 |
| 1240444800000 | 87.97 |
| 1240531200000 | 87.49 |
| 1240790400000 | 86.01 |
| 1240876800000 | 84.91 |
| 1240963200000 | 85.35 |
| 1241049600000 | 89.99 |
| 1241136000000 | 90.16 |
| 1241395200000 | 93.6 |
| 1241481600000 | 92.86 |
| 1241568000000 | 95.31 |
| 1241654400000 | 95.33 |
| 1241740800000 | 95.5 |
| 1242000000000 | 95.3 |
| 1242086400000 | 93.49 |
| 1242172800000 | 93.89 |
| 1242259200000 | 93.04 |
| 1242345600000 | 93.9 |
| 1242604800000 | 95.64 |
| 1242691200000 | 96.63 |
| 1242777600000 | 95.99 |
| 1242864000000 | 95.4 |
| 1242950400000 | 94.5 |
| 1243209600000 | 94.61 |
| 1243296000000 | 93.89 |
| 1243382400000 | 96.24 |
| 1243468800000 | 96.15 |
| 1243555200000 | 94.95 |
| 1243814400000 | 97.51 |
| 1243900800000 | 95.95 |
| 1243987200000 | 96.27 |
| 1244073600000 | 95.5 |
| 1244160000000 | 96.96 |
| 1244419200000 | 95.6 |
| 1244505600000 | 92.78 |
| 1244592000000 | 93.74 |
| 1244678400000 | 94.59 |
| 1244764800000 | 94.27 |
| 1245024000000 | 93 |
| 1245110400000 | 92.58 |
| 1245196800000 | 92.17 |
| 1245283200000 | 90.64 |
| 1245369600000 | 92.32 |
| 1245628800000 | 92.22 |
| 1245715200000 | 90.43 |
| 1245801600000 | 92.31 |
| 1245888000000 | 93.79 |
| 1245974400000 | 93.25 |
| 1246233600000 | 92.93 |
| 1246320000000 | 93.71 |
| 1246406400000 | 94.38 |
| 1246492800000 | 95.51 |
| 1246579200000 | 95.67 |
| 1246838400000 | 95.67 |
| 1246924800000 | 95.53 |
| 1247011200000 | 95.73 |
| 1247097600000 | 95.98 |
| 1247184000000 | 95.78 |
| 1247443200000 | 93.54 |
| 1247529600000 | 95.04 |
| 1247616000000 | 96.52 |
| 1247702400000 | 97.2 |
| 1247788800000 | 98.19 |
| 1248048000000 | 99.58 |
| 1248134400000 | 99.82 |
| 1248220800000 | 99.92 |
| 1248307200000 | 100.68 |
| 1248393600000 | 101.06 |
| 1248652800000 | 101.65 |
| 1248739200000 | 103.01 |
| 1248825600000 | 103.05 |
| 1248912000000 | 103.16 |
| 1248998400000 | 103.29 |
| 1249257600000 | 102.99 |
| 1249344000000 | 102.56 |
| 1249430400000 | 102 |
| 1249516800000 | 102.03 |
| 1249603200000 | 103.29 |
| 1249862400000 | 103.72 |
| 1249948800000 | 103.82 |
| 1250035200000 | 103.33 |
| 1250121600000 | 104.02 |
| 1250208000000 | 104.9 |
| 1250467200000 | 103.53 |
| 1250553600000 | 102.48 |
| 1250640000000 | 101.42 |
| 1250726400000 | 101.57 |
| 1250812800000 | 101.39 |
| 1251072000000 | 102.99 |
| 1251158400000 | 102.86 |
| 1251244800000 | 102.81 |
| 1251331200000 | 102.29 |
| 1251417600000 | 102.52 |
| 1251676800000 | 102.77 |
| 1251763200000 | 103.99 |
| 1251849600000 | 104.21 |
| 1251936000000 | 105.35 |
| 1252022400000 | 106.42 |
| 1252281600000 | 106.23 |
| 1252368000000 | 106.12 |
| 1252454400000 | 105.33 |
| 1252540800000 | 106.06 |
| 1252627200000 | 106.47 |
| 1252886400000 | 105.28 |
| 1252972800000 | 106.32 |
| 1253059200000 | 107.55 |
| 1253145600000 | 107.49 |
| 1253232000000 | 108.1 |
| 1253491200000 | 108.44 |
| 1253577600000 | 108.01 |
| 1253664000000 | 107.98 |
| 1253750400000 | 108.15 |
| 1253836800000 | 108.42 |
| 1254096000000 | 108.39 |
| 1254182400000 | 109.76 |
| 1254268800000 | 109.95 |
| 1254355200000 | 110.57 |
| 1254441600000 | 109.28 |
| 1254700800000 | 110.16 |
| 1254787200000 | 110.26 |
| 1254873600000 | 111.53 |
| 1254960000000 | 111.11 |
| 1255046400000 | 111.36 |
| 1255305600000 | 111.63 |
| 1255392000000 | 111.48 |
| 1255478400000 | 111.87 |
| 1255564800000 | 111.29 |
| 1255651200000 | 111.71 |
| 1255910400000 | 111.99 |
| 1255996800000 | 111.8 |
| 1256083200000 | 110.69 |
| 1256169600000 | 109.51 |
| 1256256000000 | 109.89 |
| 1256515200000 | 110.17 |
| 1256601600000 | 110.43 |
| 1256688000000 | 109 |
| 1256774400000 | 108.49 |
| 1256860800000 | 108.3 |
| 1257120000000 | 107.09 |
| 1257206400000 | 107.65 |
| 1257292800000 | 108.17 |
| 1257379200000 | 107.93 |
| 1257465600000 | 108.6 |
| 1257724800000 | 109.31 |
| 1257811200000 | 109.83 |
| 1257897600000 | 110.62 |
| 1257984000000 | 110.52 |
| 1258070400000 | 110.83 |
| 1258329600000 | 111.59 |
| 1258416000000 | 112.08 |
| 1258502400000 | 111.31 |
| 1258588800000 | 110.93 |
| 1258675200000 | 110.6 |
| 1258934400000 | 110.21 |
| 1259020800000 | 110.56 |
| 1259107200000 | 110.47 |
| 1259193600000 | 110.12 |
| 1259280000000 | 108.89 |
| 1259539200000 | 109.04 |
| 1259625600000 | 109.89 |
| 1259712000000 | 110.56 |
| 1259798400000 | 110.45 |
| 1259884800000 | 111.4 |
| 1260144000000 | 111.93 |
| 1260230400000 | 111.93 |
| 1260316800000 | 111.58 |
| 1260403200000 | 111.55 |
| 1260489600000 | 113.31 |
| 1260748800000 | 113.44 |
| 1260835200000 | 114.04 |
| 1260921600000 | 113.77 |
| 1261008000000 | 114.88 |
| 1261094400000 | 115.54 |
| 1261353600000 | 115.07 |
| 1261440000000 | 116.16 |
| 1261526400000 | 115.74 |
| 1261612800000 | 116.4 |
| 1261958400000 | 116.94 |
| 1262044800000 | 117.08 |
| 1262131200000 | 118.15 |
| 1262217600000 | 118.52 |
| 1262563200000 | 119.18 |
| 1262649600000 | 119.62 |
| 1262736000000 | 120.56 |
| 1262822400000 | 120.29 |
| 1262908800000 | 120.86 |
| 1263168000000 | 119.71 |
| 1263254400000 | 119.41 |
| 1263340800000 | 119.2 |
| 1263427200000 | 119.93 |
| 1263513600000 | 120.62 |
| 1263772800000 | 120.59 |
| 1263859200000 | 121.59 |
| 1263945600000 | 121.99 |
| 1264032000000 | 121.41 |
| 1264118400000 | 118.95 |
| 1264377600000 | 118.32 |
| 1264464000000 | 117.37 |
| 1264550400000 | 116.93 |
| 1264636800000 | 118.35 |
| 1264723200000 | 118.87 |
| 1264982400000 | 118.88 |
| 1265068800000 | 118.51 |
| 1265155200000 | 119.5 |
| 1265241600000 | 118.59 |
| 1265328000000 | 117.02 |
| 1265587200000 | 117.1 |
| 1265673600000 | 117.95 |
| 1265760000000 | 118.89 |
| 1265846400000 | 120.49 |
| 1265932800000 | 120.36 |
| 1266192000000 | 120.6 |
| 1266278400000 | 120.06 |
| 1266364800000 | 121.54 |
| 1266451200000 | 121.83 |
| 1266537600000 | 122.65 |
| 1266796800000 | 122.23 |
| 1266883200000 | 122.02 |
| 1266969600000 | 121.27 |
| 1267056000000 | 121.4 |
| 1267142400000 | 121.54 |
| 1267401600000 | 124.39 |
| 1267488000000 | 124.53 |
| 1267574400000 | 124.09 |
| 1267660800000 | 124.75 |
| 1267747200000 | 125.65 |
| 1268006400000 | 126.18 |
| 1268092800000 | 127.07 |
| 1268179200000 | 127.1 |
| 1268265600000 | 126.8 |
| 1268352000000 | 126.11 |
| 1268611200000 | 126.04 |
| 1268697600000 | 125.84 |
| 1268784000000 | 127.49 |
| 1268870400000 | 129.01 |
| 1268956800000 | 129.33 |
| 1269216000000 | 129.01 |
| 1269302400000 | 129.47 |
| 1269388800000 | 130.96 |
| 1269475200000 | 130.92 |
| 1269561600000 | 130.21 |
| 1269820800000 | 130.94 |
| 1269907200000 | 131.91 |
| 1269993600000 | 131.13 |
| 1270080000000 | 132.28 |
| 1270512000000 | 135.07 |
| 1270598400000 | 136.28 |
| 1270684800000 | 135.03 |
| 1270771200000 | 134.97 |
| 1271030400000 | 133.61 |
| 1271116800000 | 133.26 |
| 1271203200000 | 134.14 |
| 1271289600000 | 135.08 |
| 1271376000000 | 134.05 |
| 1271635200000 | 132 |
| 1271721600000 | 133.93 |
| 1271808000000 | 134.92 |
| 1271894400000 | 135.45 |
| 1271980800000 | 135.13 |
| 1272240000000 | 136.71 |
| 1272326400000 | 135.77 |
| 1272412800000 | 135.72 |
| 1272499200000 | 136.62 |
| 1272585600000 | 136.63 |
| 1272844800000 | 137.34 |
| 1272931200000 | 137.01 |
| 1273017600000 | 136.11 |
| 1273104000000 | 135.07 |
| 1273190400000 | 134.1 |
| 1273449600000 | 136.43 |
| 1273536000000 | 137.38 |
| 1273622400000 | 138.77 |
| 1273708800000 | 140.64 |
| 1273795200000 | 140.93 |
| 1274054400000 | 140.09 |
| 1274140800000 | 139.76 |
| 1274227200000 | 138.05 |
| 1274313600000 | 134.82 |
| 1274400000000 | 131.99 |
| 1274659200000 | 133.97 |
| 1274745600000 | 131.55 |
| 1274832000000 | 134.4 |
| 1274918400000 | 136.06 |
| 1275004800000 | 136.03 |
| 1275264000000 | 138.08 |
| 1275350400000 | 136.27 |
| 1275436800000 | 137.48 |
| 1275523200000 | 139.46 |
| 1275609600000 | 140.01 |
| 1275868800000 | 138.7 |
| 1275955200000 | 138.84 |
| 1276041600000 | 138.38 |
| 1276128000000 | 139.55 |
| 1276214400000 | 140.72 |
| 1276473600000 | 140.35 |
| 1276560000000 | 141.28 |
| 1276646400000 | 141.26 |
| 1276732800000 | 141.57 |
| 1276819200000 | 142.4 |
| 1277078400000 | 145.19 |
| 1277164800000 | 145.27 |
| 1277251200000 | 145.09 |
| 1277337600000 | 143.6 |
| 1277424000000 | 143.36 |
| 1277683200000 | 143.88 |
| 1277769600000 | 143.5 |
| 1277856000000 | 141.75 |
| 1277942400000 | 138.99 |
| 1278028800000 | 138.5 |
| 1278288000000 | 139.67 |
| 1278374400000 | 140.24 |
| 1278460800000 | 140.65 |
| 1278547200000 | 141.17 |
| 1278633600000 | 142.71 |
| 1278892800000 | 142.83 |
| 1278979200000 | 142.5 |
| 1279065600000 | 142.59 |
| 1279152000000 | 140.79 |
| 1279238400000 | 139.73 |
| 1279497600000 | 139.61 |
| 1279584000000 | 141.34 |
| 1279670400000 | 142.21 |
| 1279756800000 | 142.16 |
| 1279843200000 | 144.23 |
| 1280102400000 | 143.88 |
| 1280188800000 | 143.65 |
| 1280275200000 | 143.5 |
| 1280361600000 | 143.31 |
| 1280448000000 | 144.56 |
| 1280707200000 | 144.96 |
| 1280793600000 | 144.95 |
| 1280880000000 | 146.09 |
| 1280966400000 | 146.24 |
| 1281052800000 | 145.44 |
| 1281312000000 | 146.34 |
| 1281398400000 | 147.02 |
| 1281484800000 | 147.14 |
| 1281571200000 | 147.4 |
| 1281657600000 | 149 |
| 1281916800000 | 148.62 |
| 1282003200000 | 149.21 |
| 1282089600000 | 149.76 |
| 1282176000000 | 149.68 |
| 1282262400000 | 151.7 |
| 1282521600000 | 152.58 |
| 1282608000000 | 151.16 |
| 1282694400000 | 150.14 |
| 1282780800000 | 149.43 |
| 1282867200000 | 150.76 |
| 1283126400000 | 151.24 |
| 1283212800000 | 150.83 |
| 1283299200000 | 151.65 |
| 1283385600000 | 152.01 |
| 1283472000000 | 152.7 |
| 1283731200000 | 153.11 |
| 1283817600000 | 154.12 |
| 1283904000000 | 153.78 |
| 1283990400000 | 154.69 |
| 1284076800000 | 155.52 |
| 1284336000000 | 156.1 |
| 1284422400000 | 155.97 |
| 1284508800000 | 155.68 |
| 1284595200000 | 154.42 |
| 1284681600000 | 155.41 |
| 1284940800000 | 155.23 |
| 1285027200000 | 154.77 |
| 1285113600000 | 151.97 |
| 1285200000000 | 152.52 |
| 1285286400000 | 151.29 |
| 1285545600000 | 152.54 |
| 1285632000000 | 151.92 |
| 1285718400000 | 152.45 |
| 1285804800000 | 152.52 |
| 1285891200000 | 152.25 |
| 1286150400000 | 152.43 |
| 1286236800000 | 151.86 |
| 1286323200000 | 153.18 |
| 1286409600000 | 152.73 |
| 1286496000000 | 152.04 |
| 1286755200000 | 152.86 |
| 1286841600000 | 152.56 |
| 1286928000000 | 153.11 |
| 1287014400000 | 153.22 |
| 1287100800000 | 153.79 |
| 1287360000000 | 152.68 |
| 1287446400000 | 153.17 |
| 1287532800000 | 151.97 |
| 1287619200000 | 152.31 |
| 1287705600000 | 153.12 |
| 1287964800000 | 154 |
| 1288051200000 | 155.39 |
| 1288137600000 | 155 |
| 1288224000000 | 154.49 |
| 1288310400000 | 155.03 |
| 1288569600000 | 156.46 |
| 1288656000000 | 155.2 |
| 1288742400000 | 155.67 |
| 1288828800000 | 154.84 |
| 1288915200000 | 157.41 |
| 1289174400000 | 158.45 |
| 1289260800000 | 159.37 |
| 1289347200000 | 161.44 |
| 1289433600000 | 160.58 |
| 1289520000000 | 158.49 |
| 1289779200000 | 158.25 |
| 1289865600000 | 158.67 |
| 1289952000000 | 158.16 |
| 1290038400000 | 158.49 |
| 1290124800000 | 158.37 |
| 1290384000000 | 159.01 |
| 1290470400000 | 158.9 |
| 1290556800000 | 159.43 |
| 1290643200000 | 160.18 |
| 1290729600000 | 160.44 |
| 1290988800000 | 162.21 |
| 1291075200000 | 162.92 |
| 1291161600000 | 164.75 |
| 1291248000000 | 165.08 |
| 1291334400000 | 163.5 |
| 1291593600000 | 165.49 |
| 1291680000000 | 165.39 |
| 1291766400000 | 165.99 |
| 1291852800000 | 167.37 |
| 1291939200000 | 166.25 |
| 1292198400000 | 164.69 |
| 1292284800000 | 165.33 |
| 1292371200000 | 166.15 |
| 1292457600000 | 167.81 |
| 1292544000000 | 168.5 |
| 1292803200000 | 168.52 |
| 1292889600000 | 169.6 |
| 1292976000000 | 170.5 |
| 1293062400000 | 171.53 |
| 1293148800000 | 171.34 |
| 1293408000000 | 171.34 |
| 1293494400000 | 172.16 |
| 1293580800000 | 172.93 |
| 1293667200000 | 171.79 |
| 1293753600000 | 170.42 |
| 1294012800000 | 173.25 |
| 1294099200000 | 173.29 |
| 1294185600000 | 174.78 |
| 1294272000000 | 175.79 |
| 1294358400000 | 175.39 |
| 1294617600000 | 175.07 |
| 1294704000000 | 175.68 |
| 1294790400000 | 175.36 |
| 1294876800000 | 172.53 |
| 1294963200000 | 171.44 |
| 1295222400000 | 171.79 |
| 1295308800000 | 170.35 |
| 1295395200000 | 169.13 |
| 1295481600000 | 168.57 |
| 1295568000000 | 165.81 |
| 1295827200000 | 164.42 |
| 1295913600000 | 164.33 |
| 1296000000000 | 163.89 |
| 1296086400000 | 163.28 |
| 1296172800000 | 163.2 |
| 1296432000000 | 161.59 |
| 1296518400000 | 161.24 |
| 1296604800000 | 161.55 |
| 1296691200000 | 162.92 |
| 1296777600000 | 163.82 |
| 1297036800000 | 164.15 |
| 1297123200000 | 163.05 |
| 1297209600000 | 161.91 |
| 1297296000000 | 160.71 |
| 1297382400000 | 160.21 |
| 1297641600000 | 161.53 |
| 1297728000000 | 160.53 |
| 1297814400000 | 161.47 |
| 1297900800000 | 160.78 |
| 1297987200000 | 161.4 |
| 1298246400000 | 161.29 |
| 1298332800000 | 158.94 |
| 1298419200000 | 156.98 |
| 1298505600000 | 155.65 |
| 1298592000000 | 157.09 |
| 1298851200000 | 157.44 |
| 1298937600000 | 157.9 |
| 1299024000000 | 156.92 |
| 1299110400000 | 157.59 |
| 1299196800000 | 158.27 |
| 1299456000000 | 157.36 |
| 1299542400000 | 158.66 |
| 1299628800000 | 158.59 |
| 1299715200000 | 158.44 |
| 1299801600000 | 157.2 |
| 1300060800000 | 156.28 |
| 1300147200000 | 153.25 |
| 1300233600000 | 154 |
| 1300320000000 | 152.96 |
| 1300406400000 | 152.59 |
| 1300665600000 | 153.61 |
| 1300752000000 | 154.19 |
| 1300838400000 | 155.91 |
| 1300924800000 | 156.19 |
| 1301011200000 | 157.57 |
| 1301270400000 | 157.35 |
| 1301356800000 | 158.49 |
| 1301443200000 | 159.94 |
| 1301529600000 | 159.98 |
| 1301616000000 | 161.99 |
| 1301875200000 | 161.6 |
| 1301961600000 | 162.07 |
| 1302048000000 | 162.37 |
| 1302134400000 | 163.04 |
| 1302220800000 | 161.91 |
| 1302480000000 | 161.4 |
| 1302566400000 | 158.83 |
| 1302652800000 | 159.37 |
| 1302739200000 | 159.75 |
| 1302825600000 | 159.94 |
| 1303084800000 | 161.52 |
| 1303171200000 | 160.13 |
| 1303257600000 | 160.75 |
| 1303344000000 | 161.44 |
| 1303776000000 | 161.08 |
| 1303862400000 | 161.86 |
| 1303948800000 | 160.71 |
| 1304035200000 | 160.89 |
| 1304294400000 | 160.55 |
| 1304380800000 | 159.87 |
| 1304467200000 | 158.56 |
| 1304553600000 | 160.65 |
| 1304640000000 | 161.97 |
| 1304899200000 | 164.62 |
| 1304985600000 | 164.41 |
| 1305072000000 | 164.85 |
| 1305158400000 | 164.64 |
| 1305244800000 | 164.3 |
| 1305504000000 | 162.91 |
| 1305590400000 | 162.87 |
| 1305676800000 | 163.12 |
| 1305763200000 | 162.84 |
| 1305849600000 | 163.63 |
| 1306108800000 | 162.87 |
| 1306195200000 | 163.01 |
| 1306281600000 | 162.75 |
| 1306368000000 | 163.53 |
| 1306454400000 | 163.15 |
| 1306713600000 | 163.35 |
| 1306800000000 | 164.62 |
| 1306886400000 | 164.63 |
| 1306972800000 | 164.43 |
| 1307059200000 | 163.26 |
| 1307318400000 | 162.39 |
| 1307404800000 | 162.25 |
| 1307491200000 | 162.37 |
| 1307577600000 | 162.81 |
| 1307664000000 | 163.09 |
| 1307923200000 | 162.01 |
| 1308009600000 | 162.11 |
| 1308096000000 | 164.4 |
| 1308182400000 | 163.25 |
| 1308268800000 | 162.7 |
| 1308528000000 | 161.71 |
| 1308614400000 | 162.66 |
| 1308700800000 | 161.81 |
| 1308787200000 | 163.24 |
| 1308873600000 | 163.47 |
| 1309132800000 | 161.77 |
| 1309219200000 | 161.68 |
| 1309305600000 | 162.89 |
| 1309392000000 | 163.51 |
| 1309478400000 | 164.93 |
| 1309737600000 | 165.44 |
| 1309824000000 | 166 |
| 1309910400000 | 167.05 |
| 1309996800000 | 167.18 |
| 1310083200000 | 168.2 |
| 1310342400000 | 169.23 |
| 1310428800000 | 167.43 |
| 1310515200000 | 167.42 |
| 1310601600000 | 167.37 |
| 1310688000000 | 168.04 |
| 1310947200000 | 167.82 |
| 1311033600000 | 166.71 |
| 1311120000000 | 167.73 |
| 1311206400000 | 166.34 |
| 1311292800000 | 167.23 |
| 1311552000000 | 167.05 |
| 1311638400000 | 166.56 |
| 1311724800000 | 167.13 |
| 1311811200000 | 168.17 |
| 1311897600000 | 166.86 |
| 1312156800000 | 169.5 |
| 1312243200000 | 167.71 |
| 1312329600000 | 164.6 |
| 1312416000000 | 163.5 |
| 1312502400000 | 158.39 |
| 1312761600000 | 152.25 |
| 1312848000000 | 149.69 |
| 1312934400000 | 152.24 |
| 1313020800000 | 159.69 |
| 1313107200000 | 154.32 |
| 1313366400000 | 154.67 |
| 1313452800000 | 155.69 |
| 1313539200000 | 156.22 |
| 1313625600000 | 155.14 |
| 1313712000000 | 152.54 |
| 1313971200000 | 152.83 |
| 1314057600000 | 154.49 |
| 1314144000000 | 153.8 |
| 1314230400000 | 153.54 |
| 1314316800000 | 153.28 |
| 1314576000000 | 154.86 |
| 1314662400000 | 156.27 |
| 1314748800000 | 159.12 |
| 1314835200000 | 160.86 |
| 1314921600000 | 159.91 |
| 1315180800000 | 157.9 |
| 1315267200000 | 157.62 |
| 1315353600000 | 159.87 |
| 1315440000000 | 160.45 |
| 1315526400000 | 161.43 |
| 1315785600000 | 160.44 |
| 1315872000000 | 158.3 |
| 1315958400000 | 156.77 |
| 1316044800000 | 156.89 |
| 1316131200000 | 158.97 |
| 1316390400000 | 157.14 |
| 1316476800000 | 155.97 |
| 1316563200000 | 154.56 |
| 1316649600000 | 149.83 |
| 1316736000000 | 146.52 |
| 1316995200000 | 145.57 |
| 1317081600000 | 149.16 |
| 1317168000000 | 149.11 |
| 1317254400000 | 147.83 |
| 1317340800000 | 148.97 |
| 1317600000000 | 146.93 |
| 1317686400000 | 144.96 |
| 1317772800000 | 146.55 |
| 1317859200000 | 148.24 |
| 1317945600000 | 149.32 |
| 1318204800000 | 149.1 |
| 1318291200000 | 149.99 |
| 1318377600000 | 149.68 |
| 1318464000000 | 151.16 |
| 1318550400000 | 150.17 |
| 1318809600000 | 152.3 |
| 1318896000000 | 151.12 |
| 1318982400000 | 150.87 |
| 1319068800000 | 149.26 |
| 1319155200000 | 148.3 |
| 1319414400000 | 150.78 |
| 1319500800000 | 151.07 |
| 1319587200000 | 152.18 |
| 1319673600000 | 152.66 |
| 1319760000000 | 154.47 |
| 1320019200000 | 155.97 |
| 1320105600000 | 155.75 |
| 1320192000000 | 155.08 |
| 1320278400000 | 155.9 |
| 1320364800000 | 156.6 |
| 1320624000000 | 156.94 |
| 1320710400000 | 157.33 |
| 1320796800000 | 158.4 |
| 1320883200000 | 156.11 |
| 1320969600000 | 156.21 |
| 1321228800000 | 157.62 |
| 1321315200000 | 158.36 |
| 1321401600000 | 158.41 |
| 1321488000000 | 157.97 |
| 1321574400000 | 155.78 |
| 1321833600000 | 153.23 |
| 1321920000000 | 152.75 |
| 1322006400000 | 152.29 |
| 1322092800000 | 153.59 |
| 1322179200000 | 153.09 |
| 1322438400000 | 154.35 |
| 1322524800000 | 155.12 |
| 1322611200000 | 157.06 |
| 1322697600000 | 159.9 |
| 1322784000000 | 160.95 |
| 1323043200000 | 160.91 |
| 1323129600000 | 161.14 |
| 1323216000000 | 161.95 |
| 1323302400000 | 161.98 |
| 1323388800000 | 160.38 |
| 1323648000000 | 161.37 |
| 1323734400000 | 162 |
| 1323820800000 | 162.24 |
| 1323907200000 | 161.59 |
| 1323993600000 | 161.68 |
| 1324252800000 | 160.21 |
| 1324339200000 | 159.67 |
| 1324425600000 | 163.46 |
| 1324512000000 | 163.02 |
| 1324598400000 | 164.82 |
| 1324944000000 | 163.96 |
| 1325030400000 | 164.43 |
| 1325116800000 | 165.22 |
| 1325203200000 | 164.75 |
| 1325462400000 | 163.87 |
| 1325548800000 | 164.81 |
| 1325635200000 | 167.56 |
| 1325721600000 | 169.11 |
| 1325808000000 | 169.63 |
| 1326067200000 | 170.22 |
| 1326153600000 | 172.51 |
| 1326240000000 | 173.93 |
| 1326326400000 | 172.87 |
| 1326412800000 | 174.27 |
| 1326672000000 | 173.72 |
| 1326758400000 | 175.35 |
| 1326844800000 | 175.05 |
| 1326931200000 | 174.89 |
| 1327017600000 | 174.92 |
| 1327276800000 | 173.65 |
| 1327363200000 | 174.53 |
| 1327449600000 | 174.75 |
| 1327536000000 | 174.25 |
| 1327622400000 | 174.68 |
| 1327881600000 | 176.27 |
| 1327968000000 | 178.94 |
| 1328054400000 | 178.74 |
| 1328140800000 | 181.46 |
| 1328227200000 | 183.02 |
| 1328486400000 | 183.25 |
| 1328572800000 | 181.83 |
| 1328659200000 | 183.55 |
| 1328745600000 | 183.22 |
| 1328832000000 | 183.75 |
| 1329091200000 | 184.92 |
| 1329177600000 | 185.44 |
| 1329264000000 | 188.92 |
| 1329350400000 | 187.57 |
| 1329436800000 | 187.47 |
| 1329696000000 | 187.33 |
| 1329782400000 | 187.32 |
| 1329868800000 | 187.84 |
| 1329955200000 | 186.17 |
| 1330041600000 | 185.02 |
| 1330300800000 | 184.92 |
| 1330387200000 | 185.88 |
| 1330473600000 | 189.2 |
| 1330560000000 | 190.18 |
| 1330646400000 | 191.99 |
| 1330905600000 | 189.19 |
| 1330992000000 | 188.87 |
| 1331078400000 | 188.41 |
| 1331164800000 | 188.18 |
| 1331251200000 | 191.44 |
| 1331510400000 | 189.14 |
| 1331596800000 | 191.38 |
| 1331683200000 | 193.32 |
| 1331769600000 | 192.15 |
| 1331856000000 | 189.92 |
| 1332115200000 | 189.21 |
| 1332201600000 | 188.47 |
| 1332288000000 | 188.98 |
| 1332374400000 | 188.25 |
| 1332460800000 | 187.57 |
| 1332720000000 | 187.16 |
| 1332806400000 | 188.35 |
| 1332892800000 | 187.89 |
| 1332979200000 | 186.03 |
| 1333065600000 | 186.79 |
| 1333324800000 | 188.36 |
| 1333411200000 | 187.9 |
| 1333497600000 | 189.17 |
| 1333584000000 | 188.81 |
| 1334016000000 | 186.5 |
| 1334102400000 | 185.63 |
| 1334188800000 | 186.04 |
| 1334275200000 | 187.64 |
| 1334534400000 | 187.06 |
| 1334620800000 | 185.55 |
| 1334707200000 | 185.71 |
| 1334793600000 | 185.19 |
| 1334880000000 | 184.39 |
| 1335139200000 | 184.52 |
| 1335225600000 | 184.24 |
| 1335312000000 | 185.24 |
| 1335398400000 | 185.58 |
| 1335484800000 | 186.31 |
| 1335744000000 | 187.66 |
| 1335830400000 | 187.55 |
| 1335916800000 | 189.88 |
| 1336003200000 | 189.45 |
| 1336089600000 | 189.56 |
| 1336348800000 | 189.53 |
| 1336435200000 | 189.78 |
| 1336521600000 | 188.12 |
| 1336608000000 | 188.38 |
| 1336694400000 | 187.73 |
| 1336953600000 | 185.71 |
| 1337040000000 | 185.71 |
| 1337126400000 | 183.95 |
| 1337212800000 | 184.15 |
| 1337299200000 | 181.31 |
| 1337558400000 | 180.76 |
| 1337644800000 | 181.99 |
| 1337731200000 | 181.07 |
| 1337817600000 | 181.57 |
| 1337904000000 | 182.86 |
| 1338163200000 | 183.88 |
| 1338249600000 | 185.19 |
| 1338336000000 | 184.66 |
| 1338422400000 | 186 |
| 1338508800000 | 183.49 |
| 1338768000000 | 180.27 |
| 1338854400000 | 181.17 |
| 1338940800000 | 183.43 |
| 1339027200000 | 183.29 |
| 1339113600000 | 184.08 |
| 1339372800000 | 184.81 |
| 1339459200000 | 185.13 |
| 1339545600000 | 184.14 |
| 1339632000000 | 182.86 |
| 1339718400000 | 183.45 |
| 1339977600000 | 186.18 |
| 1340064000000 | 186.63 |
| 1340150400000 | 187.17 |
| 1340236800000 | 186.93 |
| 1340323200000 | 185.73 |
| 1340582400000 | 184.96 |
| 1340668800000 | 186.15 |
| 1340755200000 | 187.89 |
| 1340841600000 | 187.29 |
| 1340928000000 | 188.12 |
| 1341187200000 | 191.03 |
| 1341273600000 | 192.62 |
| 1341360000000 | 194.02 |
| 1341446400000 | 195.91 |
| 1341532800000 | 195.62 |
| 1341792000000 | 195.21 |
| 1341878400000 | 196.6 |
| 1341964800000 | 197.01 |
| 1342051200000 | 195.69 |
| 1342137600000 | 196.52 |
| 1342396800000 | 197.34 |
| 1342483200000 | 199.06 |
| 1342569600000 | 198.73 |
| 1342656000000 | 199.43 |
| 1342742400000 | 200.26 |
| 1343001600000 | 197.78 |
| 1343088000000 | 198.28 |
| 1343174400000 | 197.42 |
| 1343260800000 | 195.93 |
| 1343347200000 | 198.12 |
| 1343606400000 | 200.95 |
| 1343692800000 | 200.85 |
| 1343779200000 | 201.16 |
| 1343865600000 | 202.12 |
| 1343952000000 | 201.36 |
| 1344211200000 | 201.91 |
| 1344297600000 | 201.72 |
| 1344384000000 | 203.67 |
| 1344470400000 | 205.6 |
| 1344556800000 | 205.55 |
| 1344816000000 | 204.05 |
| 1344902400000 | 205.54 |
| 1344988800000 | 206.11 |
| 1345075200000 | 205.4 |
| 1345161600000 | 205.83 |
| 1345420800000 | 204.91 |
| 1345507200000 | 204.13 |
| 1345593600000 | 204.07 |
| 1345680000000 | 202.8 |
| 1345766400000 | 202.86 |
| 1346025600000 | 202.43 |
| 1346112000000 | 201.13 |
| 1346198400000 | 200.7 |
| 1346284800000 | 199.76 |
| 1346371200000 | 198.52 |
| 1346630400000 | 199.78 |
| 1346716800000 | 199.71 |
| 1346803200000 | 198.53 |
| 1346889600000 | 199.51 |
| 1346976000000 | 198.72 |
| 1347235200000 | 199.43 |
| 1347321600000 | 198.51 |
| 1347408000000 | 197.47 |
| 1347494400000 | 197.68 |
| 1347580800000 | 198.04 |
| 1347840000000 | 198.03 |
| 1347926400000 | 198.71 |
| 1348012800000 | 199.63 |
| 1348099200000 | 199.51 |
| 1348185600000 | 199.79 |
| 1348444800000 | 199.79 |
| 1348531200000 | 198.91 |
| 1348617600000 | 199.34 |
| 1348704000000 | 199.97 |
| 1348790400000 | 200.95 |
| 1349049600000 | 200.5 |
| 1349136000000 | 200.41 |
| 1349222400000 | 200.25 |
| 1349308800000 | 199.23 |
| 1349395200000 | 198.88 |
| 1349654400000 | 198.95 |
| 1349740800000 | 200.45 |
| 1349827200000 | 200.5 |
| 1349913600000 | 200.41 |
| 1350000000000 | 200.37 |
| 1350259200000 | 200.57 |
| 1350345600000 | 200.66 |
| 1350432000000 | 200.02 |
| 1350518400000 | 200.31 |
| 1350604800000 | 200.31 |
| 1350864000000 | 199.69 |
| 1350950400000 | 199.94 |
| 1351036800000 | 199.76 |
| 1351123200000 | 200.58 |
| 1351209600000 | 199.83 |
| 1351468800000 | 199.37 |
| 1351555200000 | 199.04 |
| 1351641600000 | 199.27 |
| 1351728000000 | 200.35 |
| 1351814400000 | 201.69 |
| 1352073600000 | 202.57 |
| 1352160000000 | 202.56 |
| 1352246400000 | 203.05 |
| 1352332800000 | 202.49 |
| 1352419200000 | 202.61 |
| 1352678400000 | 202.16 |
| 1352764800000 | 201.11 |
| 1352851200000 | 200.05 |
| 1352937600000 | 198.75 |
| 1353024000000 | 199.67 |
| 1353283200000 | 199.59 |
| 1353369600000 | 199.9 |
| 1353456000000 | 199.25 |
| 1353542400000 | 198.59 |
| 1353628800000 | 198.73 |
| 1353888000000 | 198.74 |
| 1353974400000 | 199.09 |
| 1354060800000 | 199.07 |
| 1354147200000 | 199.88 |
| 1354233600000 | 199.96 |
| 1354492800000 | 199.19 |
| 1354579200000 | 199.25 |
| 1354665600000 | 200.32 |
| 1354752000000 | 202.61 |
| 1354838400000 | 203.63 |
| 1355097600000 | 204.18 |
| 1355184000000 | 203.98 |
| 1355270400000 | 204.9 |
| 1355356800000 | 204.58 |
| 1355443200000 | 204.81 |
| 1355702400000 | 204.02 |
| 1355788800000 | 204.36 |
| 1355875200000 | 204.83 |
| 1355961600000 | 205.28 |
| 1356048000000 | 205.16 |
| 1356307200000 | 205 |
| 1356566400000 | 206.38 |
| 1356652800000 | 207.35 |
| 1356912000000 | 207.99 |
| 1357084800000 | 209.51 |
| 1357171200000 | 213.12 |
| 1357257600000 | 213.66 |
| 1357516800000 | 213.02 |
| 1357603200000 | 213.63 |
| 1357689600000 | 214.49 |
| 1357776000000 | 212.21 |
| 1357862400000 | 209.9 |
| 1358121600000 | 210.73 |
| 1358208000000 | 210.61 |
| 1358294400000 | 211.26 |
| 1358380800000 | 210.32 |
| 1358467200000 | 212.73 |
| 1358726400000 | 211.98 |
| 1358812800000 | 212.46 |
| 1358899200000 | 212.6 |
| 1358985600000 | 211.1 |
| 1359072000000 | 209.54 |
| 1359331200000 | 208.24 |
| 1359417600000 | 208.6 |
| 1359504000000 | 207 |
| 1359590400000 | 207.3 |
| 1359676800000 | 206.45 |
| 1359936000000 | 208.69 |
| 1360022400000 | 208.58 |
| 1360108800000 | 208.02 |
| 1360195200000 | 209.86 |
| 1360281600000 | 209.7 |
| 1360540800000 | 209.54 |
| 1360627200000 | 208.23 |
| 1360713600000 | 209.95 |
| 1360800000000 | 211.28 |
| 1360886400000 | 210.76 |
| 1361145600000 | 210.09 |
| 1361232000000 | 209.65 |
| 1361318400000 | 209.39 |
| 1361404800000 | 209.62 |
| 1361491200000 | 210.64 |
| 1361750400000 | 210.32 |
| 1361836800000 | 211.44 |
| 1361923200000 | 211.36 |
| 1362009600000 | 213.58 |
| 1362096000000 | 214.95 |
| 1362355200000 | 213.26 |
| 1362441600000 | 213.95 |
| 1362528000000 | 215.7 |
| 1362614400000 | 214.44 |
| 1362700800000 | 217.22 |
| 1362960000000 | 216.69 |
| 1363046400000 | 215.65 |
| 1363132800000 | 215.54 |
| 1363219200000 | 214.72 |
| 1363305600000 | 212.54 |
| 1363564800000 | 212.89 |
| 1363651200000 | 213.66 |
| 1363737600000 | 212.91 |
| 1363824000000 | 213.34 |
| 1363910400000 | 211.43 |
| 1364169600000 | 214.7 |
| 1364256000000 | 216.38 |
| 1364342400000 | 217.68 |
| 1364428800000 | 217.15 |
| 1364860800000 | 218.02 |
| 1364947200000 | 217.58 |
| 1365033600000 | 216.84 |
| 1365120000000 | 213.15 |
| 1365379200000 | 212.84 |
| 1365465600000 | 213.34 |
| 1365552000000 | 214.04 |
| 1365638400000 | 214.69 |
| 1365724800000 | 214.54 |
| 1365984000000 | 212.71 |
| 1366070400000 | 212.53 |
| 1366156800000 | 213.92 |
| 1366243200000 | 213.07 |
| 1366329600000 | 214.75 |
| 1366588800000 | 215.88 |
| 1366675200000 | 216 |
| 1366761600000 | 217.91 |
| 1366848000000 | 219.74 |
| 1366934400000 | 219.06 |
| 1367193600000 | 219.16 |
| 1367280000000 | 219.05 |
| 1367366400000 | 218.57 |
| 1367452800000 | 221.37 |
| 1367539200000 | 221.25 |
| 1367798400000 | 223.37 |
| 1367884800000 | 223.73 |
| 1367971200000 | 224.43 |
| 1368057600000 | 225.84 |
| 1368144000000 | 226.5 |
| 1368403200000 | 225.5 |
| 1368489600000 | 225.66 |
| 1368576000000 | 227.71 |
| 1368662400000 | 226.68 |
| 1368748800000 | 228.04 |
| 1369008000000 | 226.91 |
| 1369094400000 | 226.88 |
| 1369180800000 | 226.86 |
| 1369267200000 | 223.17 |
| 1369353600000 | 222.46 |
| 1369612800000 | 222.23 |
| 1369699200000 | 223.08 |
| 1369785600000 | 219.72 |
| 1369872000000 | 215.68 |
| 1369958400000 | 215.72 |
| 1370217600000 | 213.23 |
| 1370304000000 | 214.44 |
| 1370390400000 | 212.41 |
| 1370476800000 | 209.2 |
| 1370563200000 | 209.5 |
| 1370822400000 | 208.12 |
| 1370908800000 | 204.07 |
| 1370995200000 | 203.56 |
| 1371081600000 | 202.64 |
| 1371168000000 | 203.86 |
| 1371427200000 | 204.74 |
| 1371513600000 | 203.18 |
| 1371600000000 | 202.4 |
| 1371686400000 | 199.63 |
| 1371772800000 | 197.44 |
| 1372032000000 | 196.32 |
| 1372118400000 | 196.57 |
| 1372204800000 | 200.48 |
| 1372291200000 | 202.06 |
| 1372377600000 | 205.61 |
| 1372636800000 | 204.7 |
| 1372723200000 | 203.64 |
| 1372809600000 | 201.32 |
| 1372896000000 | 203.43 |
| 1372982400000 | 204.42 |
| 1373241600000 | 202.34 |
| 1373328000000 | 204.18 |
| 1373414400000 | 203.59 |
| 1373500800000 | 204.42 |
| 1373587200000 | 205.26 |
| 1373846400000 | 207.24 |
| 1373932800000 | 206.77 |
| 1374019200000 | 209.11 |
| 1374105600000 | 208.95 |
| 1374192000000 | 207.4 |
| 1374451200000 | 207.56 |
| 1374537600000 | 210.07 |
| 1374624000000 | 209.37 |
| 1374710400000 | 208.11 |
| 1374796800000 | 206.82 |
| 1375056000000 | 205.82 |
| 1375142400000 | 205.68 |
| 1375228800000 | 204.2 |
| 1375315200000 | 205.57 |
| 1375401600000 | 204.97 |
| 1375660800000 | 206.86 |
| 1375747200000 | 204.03 |
| 1375833600000 | 202.53 |
| 1375920000000 | 203.2 |
| 1376006400000 | 204.38 |
| 1376265600000 | 206.53 |
| 1376352000000 | 208.41 |
| 1376438400000 | 207.55 |
| 1376524800000 | 206.33 |
| 1376611200000 | 204.98 |
| 1376870400000 | 203.26 |
| 1376956800000 | 199.71 |
| 1377043200000 | 199.41 |
| 1377129600000 | 199.98 |
| 1377216000000 | 200.19 |
| 1377475200000 | 201.15 |
| 1377561600000 | 197.74 |
| 1377648000000 | 197.11 |
| 1377734400000 | 200.33 |
| 1377820800000 | 202.92 |
| 1378080000000 | 204.93 |
| 1378166400000 | 205.24 |
| 1378252800000 | 204.76 |
| 1378339200000 | 207.4 |
| 1378425600000 | 208.2 |
| 1378684800000 | 208.98 |
| 1378771200000 | 210.53 |
| 1378857600000 | 210.65 |
| 1378944000000 | 211.05 |
| 1379030400000 | 210.42 |
| 1379289600000 | 210.89 |
| 1379376000000 | 211.2 |
| 1379462400000 | 210.81 |
| 1379548800000 | 210.76 |
| 1379635200000 | 210.46 |
| 1379894400000 | 211.38 |
| 1379980800000 | 210.96 |
| 1380067200000 | 210.13 |
| 1380153600000 | 209.61 |
| 1380240000000 | 208.49 |
| 1380499200000 | 207.5 |
| 1380585600000 | 208.35 |
| 1380672000000 | 207.64 |
| 1380758400000 | 209.48 |
| 1380844800000 | 210.28 |
| 1381104000000 | 210.28 |
| 1381190400000 | 209.67 |
| 1381276800000 | 209.72 |
| 1381363200000 | 210.56 |
| 1381449600000 | 210.46 |
| 1381708800000 | 209.41 |
| 1381795200000 | 212.19 |
| 1381881600000 | 212.87 |
| 1381968000000 | 210.52 |
| 1382054400000 | 211.38 |
| 1382313600000 | 211.31 |
| 1382400000000 | 209.33 |
| 1382486400000 | 208.05 |
| 1382572800000 | 207.61 |
| 1382659200000 | 207.35 |
| 1382918400000 | 208.05 |
| 1383004800000 | 208.33 |
| 1383091200000 | 209.34 |
| 1383177600000 | 211.19 |
| 1383264000000 | 210.91 |
| 1383523200000 | 209.74 |
| 1383609600000 | 208.68 |
| 1383696000000 | 207.64 |
| 1383782400000 | 209.64 |
| 1383868800000 | 208.4 |
| 1384128000000 | 206.41 |
| 1384214400000 | 205.36 |
| 1384300800000 | 203.86 |
| 1384387200000 | 204.55 |
| 1384473600000 | 206.2 |
| 1384732800000 | 207.07 |
| 1384819200000 | 207.33 |
| 1384905600000 | 207.69 |
| 1384992000000 | 205.4 |
| 1385078400000 | 205.03 |
| 1385337600000 | 205.67 |
| 1385424000000 | 204.93 |
| 1385510400000 | 205.15 |
| 1385596800000 | 205.65 |
| 1385683200000 | 206.49 |
| 1385942400000 | 207.02 |
| 1386028800000 | 205.13 |
| 1386115200000 | 204.65 |
| 1386201600000 | 203.41 |
| 1386288000000 | 203.61 |
| 1386547200000 | 204.41 |
| 1386633600000 | 203.6 |
| 1386720000000 | 201.89 |
| 1386806400000 | 200.97 |
| 1386892800000 | 201.56 |
| 1387152000000 | 200.47 |
| 1387238400000 | 201.02 |
| 1387324800000 | 200.57 |
| 1387411200000 | 201.57 |
| 1387497600000 | 201.44 |
| 1387756800000 | 201.21 |
| 1387843200000 | 202.46 |
| 1388102400000 | 201.37 |
| 1388361600000 | 201.75 |
| 1388448000000 | 202.57 |
| 1388620800000 | 203.52 |
| 1388707200000 | 202.91 |
| 1388966400000 | 200.84 |
| 1389052800000 | 201.77 |
| 1389139200000 | 202.03 |
| 1389225600000 | 200.72 |
| 1389312000000 | 200.7 |
| 1389571200000 | 201.64 |
| 1389657600000 | 200.7 |
| 1389744000000 | 201.98 |
| 1389830400000 | 201.61 |
| 1389916800000 | 201.78 |
| 1390176000000 | 201.15 |
| 1390262400000 | 201.7 |
| 1390348800000 | 201.96 |
| 1390435200000 | 198.07 |
| 1390521600000 | 195.75 |
| 1390780800000 | 193.23 |
| 1390867200000 | 193.94 |
| 1390953600000 | 193.71 |
| 1391040000000 | 194.99 |
| 1391126400000 | 196.16 |
| 1391385600000 | 194.52 |
| 1391472000000 | 194.05 |
| 1391558400000 | 192.83 |
| 1391644800000 | 193.97 |
| 1391731200000 | 194.82 |
| 1391990400000 | 194.34 |
| 1392076800000 | 195.59 |
| 1392163200000 | 198.85 |
| 1392249600000 | 196.17 |
| 1392336000000 | 196.85 |
| 1392595200000 | 197.65 |
| 1392681600000 | 196.76 |
| 1392768000000 | 196.99 |
| 1392854400000 | 196.58 |
| 1392940800000 | 196.93 |
| 1393200000000 | 197.38 |
| 1393286400000 | 197.17 |
| 1393372800000 | 198.03 |
| 1393459200000 | 198.69 |
| 1393545600000 | 197.61 |
| 1393804800000 | 195.35 |
| 1393891200000 | 196.69 |
| 1393977600000 | 197.69 |
| 1394064000000 | 198.01 |
| 1394150400000 | 196.6 |
| 1394409600000 | 195.38 |
| 1394496000000 | 196.1 |
| 1394582400000 | 193.98 |
| 1394668800000 | 194.3 |
| 1394755200000 | 193.13 |
| 1395014400000 | 194.34 |
| 1395100800000 | 195.41 |
| 1395187200000 | 194.7 |
| 1395273600000 | 195.08 |
| 1395360000000 | 195.43 |
| 1395619200000 | 197.06 |
| 1395705600000 | 199.33 |
| 1395792000000 | 200.26 |
| 1395878400000 | 202.36 |
| 1395964800000 | 203.01 |
| 1396224000000 | 204.57 |
| 1396310400000 | 204.72 |
| 1396396800000 | 205.59 |
| 1396483200000 | 205.83 |
| 1396569600000 | 206.81 |
| 1396828800000 | 206.63 |
| 1396915200000 | 206.87 |
| 1397001600000 | 207.59 |
| 1397088000000 | 208.39 |
| 1397174400000 | 207.27 |
| 1397433600000 | 206.86 |
| 1397520000000 | 205.82 |
| 1397606400000 | 206.72 |
| 1397692800000 | 207.23 |
| 1398124800000 | 207.39 |
| 1398211200000 | 205.63 |
| 1398297600000 | 205.3 |
| 1398384000000 | 202.42 |
| 1398643200000 | 203.28 |
| 1398729600000 | 205.27 |
| 1398816000000 | 204.23 |
| 1398902400000 | 204.35 |
| 1398988800000 | 206.22 |
| 1399248000000 | 205.76 |
| 1399334400000 | 205.32 |
| 1399420800000 | 205.77 |
| 1399507200000 | 208.37 |
| 1399593600000 | 209.36 |
| 1399852800000 | 209.35 |
| 1399939200000 | 210.55 |
| 1400025600000 | 211.62 |
| 1400112000000 | 210.9 |
| 1400198400000 | 211.57 |
| 1400457600000 | 212.1 |
| 1400544000000 | 210.94 |
| 1400630400000 | 211.55 |
| 1400716800000 | 213.78 |
| 1400803200000 | 214.55 |
| 1401062400000 | 214.51 |
| 1401148800000 | 213.89 |
| 1401235200000 | 215.3 |
| 1401321600000 | 216.01 |
| 1401408000000 | 214.31 |
| 1401667200000 | 214.98 |
| 1401753600000 | 214.94 |
| 1401840000000 | 214.52 |
| 1401926400000 | 215.76 |
| 1402012800000 | 216.4 |
| 1402272000000 | 217.58 |
| 1402358400000 | 219.24 |
| 1402444800000 | 219.19 |
| 1402531200000 | 219.33 |
| 1402617600000 | 219.27 |
| 1402876800000 | 218.4 |
| 1402963200000 | 218.22 |
| 1403049600000 | 218.24 |
| 1403136000000 | 218.63 |
| 1403222400000 | 218.7 |
| 1403481600000 | 217.92 |
| 1403568000000 | 218.57 |
| 1403654400000 | 217.28 |
| 1403740800000 | 218.75 |
| 1403827200000 | 218.01 |
| 1404086400000 | 218.11 |
| 1404172800000 | 218.6 |
| 1404259200000 | 219.66 |
| 1404345600000 | 220.56 |
| 1404432000000 | 221.69 |
| 1404691200000 | 221.54 |
| 1404777600000 | 222.27 |
| 1404864000000 | 221.78 |
| 1404950400000 | 222.73 |
| 1405036800000 | 221.83 |
| 1405296000000 | 222.63 |
| 1405382400000 | 223.6 |
| 1405468800000 | 224.66 |
| 1405555200000 | 224.88 |
| 1405641600000 | 224.52 |
| 1405900800000 | 224.75 |
| 1405987200000 | 227.5 |
| 1406073600000 | 228.55 |
| 1406160000000 | 229.68 |
| 1406246400000 | 230.11 |
| 1406505600000 | 230.36 |
| 1406592000000 | 230.31 |
| 1406678400000 | 231.11 |
| 1406764800000 | 229.35 |
| 1406851200000 | 227.95 |
| 1407110400000 | 230.03 |
| 1407196800000 | 229.14 |
| 1407283200000 | 228.67 |
| 1407369600000 | 228.56 |
| 1407456000000 | 226.69 |
| 1407715200000 | 229.74 |
| 1407801600000 | 230.29 |
| 1407888000000 | 231.5 |
| 1407974400000 | 231.65 |
| 1408060800000 | 231.98 |
| 1408320000000 | 232.41 |
| 1408406400000 | 234.5 |
| 1408492800000 | 235.24 |
| 1408579200000 | 235.1 |
| 1408665600000 | 237.25 |
| 1408924800000 | 238.54 |
| 1409011200000 | 239.09 |
| 1409097600000 | 240.73 |
| 1409184000000 | 240.15 |
| 1409270400000 | 240.48 |
| 1409529600000 | 241.89 |
| 1409616000000 | 240.9 |
| 1409702400000 | 243.32 |
| 1409788800000 | 246.98 |
| 1409875200000 | 246.55 |
| 1410134400000 | 246.85 |
| 1410220800000 | 246.58 |
| 1410307200000 | 244.72 |
| 1410393600000 | 243.16 |
| 1410480000000 | 241.91 |
| 1410739200000 | 240.35 |
| 1410825600000 | 239.09 |
| 1410912000000 | 240.47 |
| 1410998400000 | 240.22 |
| 1411084800000 | 242.15 |
| 1411344000000 | 239.62 |
| 1411430400000 | 237.7 |
| 1411516800000 | 239.9 |
| 1411603200000 | 239.23 |
| 1411689600000 | 239.6 |
| 1411948800000 | 237.21 |
| 1412035200000 | 238.11 |
| 1412121600000 | 238.01 |
| 1412208000000 | 236.01 |
| 1412294400000 | 239.54 |
| 1412553600000 | 239.87 |
| 1412640000000 | 238.87 |
| 1412726400000 | 236.45 |
| 1412812800000 | 237.89 |
| 1412899200000 | 237.46 |
| 1413158400000 | 234.6 |
| 1413244800000 | 235.51 |
| 1413331200000 | 231.83 |
| 1413417600000 | 230 |
| 1413504000000 | 230.28 |
| 1413763200000 | 231.31 |
| 1413849600000 | 233.02 |
| 1413936000000 | 234.52 |
| 1414022400000 | 234.59 |
| 1414108800000 | 234.07 |
| 1414368000000 | 232.86 |
| 1414454400000 | 234.9 |
| 1414540800000 | 237.62 |
| 1414627200000 | 240.36 |
| 1414713600000 | 243.38 |
| 1414972800000 | 243.77 |
| 1415059200000 | 241.49 |
| 1415145600000 | 241.57 |
| 1415232000000 | 241.55 |
| 1415318400000 | 241.62 |
| 1415577600000 | 242.57 |
| 1415664000000 | 242.47 |
| 1415750400000 | 242 |
| 1415836800000 | 242.18 |
| 1415923200000 | 241.91 |
| 1416182400000 | 241.03 |
| 1416268800000 | 240.12 |
| 1416355200000 | 240.25 |
| 1416441600000 | 240.4 |
| 1416528000000 | 244.2 |
| 1416787200000 | 245.39 |
| 1416873600000 | 244.48 |
| 1416960000000 | 244.35 |
| 1417046400000 | 245.11 |
| 1417132800000 | 244.69 |
| 1417392000000 | 240.39 |
| 1417478400000 | 242.85 |
| 1417564800000 | 245.1 |
| 1417651200000 | 243.47 |
| 1417737600000 | 246.09 |
| 1417996800000 | 245.45 |
| 1418083200000 | 240.57 |
| 1418169600000 | 240.04 |
| 1418256000000 | 238.46 |
| 1418342400000 | 236.06 |
| 1418601600000 | 234.3 |
| 1418688000000 | 231.25 |
| 1418774400000 | 233.94 |
| 1418860800000 | 239.06 |
| 1418947200000 | 239.69 |
| 1419206400000 | 242.05 |
| 1419292800000 | 242.96 |
| 1419379200000 | 242.62 |
| 1419811200000 | 245 |
| 1419897600000 | 244.84 |
| 1419984000000 | 247.13 |
| 1420156800000 | 248.3 |
| 1420416000000 | 247.38 |
| 1420502400000 | 246.17 |
| 1420588800000 | 248.76 |
| 1420675200000 | 252.3 |
| 1420761600000 | 251.81 |
| 1421020800000 | 251.15 |
| 1421107200000 | 253.54 |
| 1421193600000 | 252.3 |
| 1421280000000 | 256.01 |
| 1421366400000 | 257.23 |
| 1421625600000 | 252.8 |
| 1421712000000 | 255.05 |
| 1421798400000 | 258.3 |
| 1421884800000 | 265.03 |
| 1421971200000 | 270.85 |
| 1422230400000 | 270.05 |
| 1422316800000 | 266.73 |
| 1422403200000 | 268.1 |
| 1422489600000 | 266.03 |
| 1422576000000 | 265.78 |
| 1422835200000 | 264.3 |
| 1422921600000 | 264.64 |
| 1423008000000 | 266.87 |
| 1423094400000 | 266.77 |
| 1423180800000 | 268.24 |
| 1423440000000 | 266.49 |
| 1423526400000 | 266.35 |
| 1423612800000 | 265.61 |
| 1423699200000 | 265.89 |
| 1423785600000 | 267.76 |
| 1424044800000 | 267.18 |
| 1424131200000 | 266.73 |
| 1424217600000 | 267.04 |
| 1424304000000 | 266.78 |
| 1424390400000 | 267.41 |
| 1424649600000 | 267.44 |
| 1424736000000 | 268.99 |
| 1424822400000 | 269.68 |
| 1424908800000 | 273.84 |
| 1424995200000 | 272.91 |
| 1425254400000 | 272.87 |
| 1425340800000 | 271.76 |
| 1425427200000 | 273.78 |
| 1425513600000 | 273.94 |
| 1425600000000 | 277.43 |
| 1425859200000 | 276.28 |
| 1425945600000 | 276.29 |
| 1426032000000 | 278.21 |
| 1426118400000 | 279.45 |
| 1426204800000 | 281.1 |
| 1426464000000 | 279.48 |
| 1426550400000 | 279.78 |
| 1426636800000 | 280.73 |
| 1426723200000 | 283.26 |
| 1426809600000 | 279.33 |
| 1427068800000 | 277.35 |
| 1427155200000 | 279.56 |
| 1427241600000 | 276.7 |
| 1427328000000 | 277.97 |
| 1427414400000 | 277.61 |
| 1427673600000 | 280.13 |
| 1427760000000 | 283.26 |
| 1427846400000 | 282.71 |
| 1427932800000 | 282.21 |
| 1428364800000 | 288.26 |
| 1428451200000 | 291.61 |
| 1428537600000 | 294.79 |
| 1428624000000 | 296.18 |
| 1428883200000 | 298.17 |
| 1428969600000 | 295.17 |
| 1429056000000 | 295.87 |
| 1429142400000 | 296.35 |
| 1429228800000 | 293.83 |
| 1429488000000 | 293.6 |
| 1429574400000 | 294.23 |
| 1429660800000 | 296.52 |
| 1429747200000 | 296.57 |
| 1429833600000 | 297.74 |
| 1430092800000 | 300.65 |
| 1430179200000 | 298.85 |
| 1430265600000 | 294.12 |
| 1430352000000 | 291.38 |
| 1430438400000 | 290.67 |
| 1430697600000 | 291.71 |
| 1430784000000 | 290.37 |
| 1430870400000 | 286.34 |
| 1430956800000 | 284.1 |
| 1431043200000 | 286.9 |
| 1431302400000 | 287.92 |
| 1431388800000 | 285.11 |
| 1431475200000 | 284.01 |
| 1431561600000 | 282.94 |
| 1431648000000 | 282.48 |
| 1431907200000 | 284.45 |
| 1431993600000 | 290.59 |
| 1432080000000 | 290.3 |
| 1432166400000 | 288.16 |
| 1432252800000 | 290.94 |
| 1432512000000 | 290.89 |
| 1432598400000 | 291.5 |
| 1432684800000 | 293.17 |
| 1432771200000 | 290.41 |
| 1432857600000 | 289.11 |
| 1433116800000 | 289.96 |
| 1433203200000 | 282.35 |
| 1433289600000 | 279.28 |
| 1433376000000 | 275.34 |
| 1433462400000 | 278.12 |
| 1433721600000 | 274.1 |
| 1433808000000 | 268.97 |
| 1433894400000 | 271.33 |
| 1433980800000 | 272.35 |
| 1434067200000 | 270.59 |
| 1434326400000 | 269.25 |
| 1434412800000 | 269.14 |
| 1434499200000 | 268.63 |
| 1434585600000 | 267.05 |
| 1434672000000 | 267.36 |
| 1434931200000 | 268.52 |
| 1435017600000 | 272.85 |
| 1435104000000 | 272.8 |
| 1435190400000 | 273.3 |
| 1435276800000 | 273.91 |
| 1435536000000 | 270 |
| 1435622400000 | 272.72 |
| 1435708800000 | 274.47 |
| 1435795200000 | 274.43 |
| 1435881600000 | 274.14 |
| 1436140800000 | 271.98 |
| 1436227200000 | 274.31 |
| 1436313600000 | 266.14 |
| 1436400000000 | 267 |
| 1436486400000 | 265.89 |
| 1436745600000 | 270.88 |
| 1436832000000 | 271.61 |
| 1436918400000 | 272.51 |
| 1437004800000 | 274.47 |
| 1437091200000 | 275.2 |
| 1437350400000 | 273.12 |
| 1437436800000 | 271.04 |
| 1437523200000 | 270.19 |
| 1437609600000 | 267.16 |
| 1437696000000 | 264.85 |
| 1437955200000 | 257.84 |
| 1438041600000 | 259.09 |
| 1438128000000 | 260.19 |
| 1438214400000 | 262.15 |
| 1438300800000 | 259.75 |
| 1438560000000 | 260.46 |
| 1438646400000 | 259.9 |
| 1438732800000 | 261.35 |
| 1438819200000 | 257.87 |
| 1438905600000 | 256.81 |
| 1439164800000 | 256.55 |
| 1439251200000 | 251.86 |
| 1439337600000 | 245.14 |
| 1439424000000 | 248.73 |
| 1439510400000 | 248.03 |
| 1439769600000 | 245.75 |
| 1439856000000 | 244.26 |
| 1439942400000 | 240.14 |
| 1440028800000 | 236.41 |
| 1440115200000 | 229.29 |
| 1440374400000 | 213.99 |
| 1440460800000 | 220.35 |
| 1440547200000 | 221.98 |
| 1440633600000 | 230.58 |
| 1440720000000 | 234.52 |
| 1440979200000 | 235.62 |
| 1441065600000 | 233 |
| 1441152000000 | 232.5 |
| 1441238400000 | 236.54 |
| 1441324800000 | 233.7 |
| 1441584000000 | 231.19 |
| 1441670400000 | 231.83 |
| 1441756800000 | 237 |
| 1441843200000 | 237.74 |
| 1441929600000 | 237.56 |
| 1442188800000 | 238.71 |
| 1442275200000 | 239.19 |
| 1442361600000 | 240.96 |
| 1442448000000 | 243.44 |
| 1442534400000 | 242.64 |
| 1442793600000 | 242.89 |
| 1442880000000 | 241.39 |
| 1442966400000 | 237.8 |
| 1443052800000 | 232.54 |
| 1443139200000 | 235.77 |
| 1443398400000 | 232.08 |
| 1443484800000 | 230.77 |
| 1443571200000 | 234.44 |
| 1443657600000 | 234.35 |
| 1443744000000 | 233.58 |
| 1444003200000 | 238.87 |
| 1444089600000 | 239.21 |
| 1444176000000 | 244.54 |
| 1444262400000 | 243.48 |
| 1444348800000 | 245.92 |
| 1444608000000 | 247.44 |
| 1444694400000 | 244.98 |
| 1444780800000 | 243.05 |
| 1444867200000 | 248.14 |
| 1444953600000 | 247.74 |
| 1445212800000 | 248.71 |
| 1445299200000 | 246.49 |
| 1445385600000 | 244.33 |
| 1445472000000 | 248.98 |
| 1445558400000 | 253.53 |
| 1445817600000 | 254.5 |
| 1445904000000 | 253.16 |
| 1445990400000 | 252.19 |
| 1446076800000 | 250.07 |
| 1446163200000 | 249.25 |
| 1446422400000 | 250.09 |
| 1446508800000 | 253.6 |
| 1446595200000 | 256.89 |
| 1446681600000 | 255.33 |
| 1446768000000 | 254.77 |
| 1447027200000 | 252.2 |
| 1447113600000 | 252.36 |
| 1447200000000 | 250.86 |
| 1447286400000 | 248.92 |
| 1447372800000 | 246.63 |
| 1447632000000 | 246.04 |
| 1447718400000 | 249.82 |
| 1447804800000 | 248.72 |
| 1447891200000 | 250.58 |
| 1447977600000 | 253.51 |
| 1448236800000 | 253.94 |
| 1448323200000 | 252.1 |
| 1448409600000 | 252.5 |
| 1448496000000 | 252.26 |
| 1448582400000 | 250.86 |
| 1448841600000 | 249.24 |
| 1448928000000 | 249.68 |
| 1449014400000 | 248.78 |
| 1449100800000 | 241.99 |
| 1449187200000 | 239.88 |
| 1449446400000 | 239.74 |
| 1449532800000 | 235.95 |
| 1449619200000 | 233.91 |
| 1449705600000 | 230.56 |
| 1449792000000 | 223.77 |
| 1450051200000 | 222.79 |
| 1450137600000 | 228.86 |
| 1450224000000 | 229.34 |
| 1450310400000 | 234.79 |
| 1450396800000 | 232.88 |
| 1450656000000 | 230.82 |
| 1450742400000 | 229.25 |
| 1450828800000 | 233.15 |
| 1450915200000 | 232.24 |
| 1451260800000 | 231.9 |
| 1451347200000 | 232.68 |
| 1451433600000 | 231.61 |
| 1451520000000 | 233.13 |
| 1451865600000 | 228.16 |
| 1451952000000 | 229.66 |
| 1452038400000 | 227.32 |
| 1452124800000 | 221.15 |
| 1452211200000 | 220.11 |
| 1452470400000 | 217.95 |
| 1452556800000 | 219.54 |
| 1452643200000 | 221.17 |
| 1452729600000 | 219.55 |
| 1452816000000 | 213.36 |
| 1453075200000 | 214.01 |
| 1453161600000 | 215.27 |
| 1453248000000 | 211.98 |
| 1453334400000 | 212.19 |
| 1453420800000 | 216.09 |
| 1453680000000 | 217.78 |
| 1453766400000 | 216.35 |
| 1453852800000 | 217.32 |
| 1453939200000 | 218.2 |
| 1454025600000 | 225.75 |
| 1454284800000 | 225.92 |
| 1454371200000 | 223.42 |
| 1454457600000 | 218.7 |
| 1454544000000 | 219.95 |
| 1454630400000 | 220.59 |
| 1454889600000 | 219.79 |
| 1454976000000 | 216.2 |
| 1455062400000 | 219.3 |
| 1455148800000 | 215.42 |
| 1455235200000 | 216.42 |
| 1455494400000 | 221.48 |
| 1455580800000 | 222.44 |
| 1455667200000 | 222.64 |
| 1455753600000 | 225.23 |
| 1455840000000 | 224.53 |
| 1456099200000 | 227.76 |
| 1456185600000 | 227.51 |
| 1456272000000 | 226.17 |
| 1456358400000 | 227.74 |
| 1456444800000 | 230.91 |
| 1456704000000 | 231.49 |
| 1456790400000 | 233.82 |
| 1456876800000 | 236.93 |
| 1456963200000 | 237.5 |
| 1457049600000 | 237.54 |
| 1457308800000 | 239.88 |
| 1457395200000 | 236.73 |
| 1457481600000 | 237.57 |
| 1457568000000 | 235.64 |
| 1457654400000 | 237.39 |
| 1457913600000 | 238.91 |
| 1458000000000 | 235.94 |
| 1458086400000 | 237.01 |
| 1458172800000 | 237.15 |
| 1458259200000 | 240.51 |
| 1458518400000 | 241.3 |
| 1458604800000 | 242.1 |
| 1458691200000 | 241.86 |
| 1458777600000 | 240.45 |
| 1459209600000 | 240.87 |
| 1459296000000 | 241.96 |
| 1459382400000 | 242.22 |
| 1459468800000 | 240.87 |
| 1459728000000 | 240.44 |
| 1459814400000 | 238.29 |
| 1459900800000 | 236.61 |
| 1459987200000 | 235.43 |
| 1460073600000 | 235.77 |
| 1460332800000 | 235.9 |
| 1460419200000 | 238.26 |
| 1460505600000 | 242.79 |
| 1460592000000 | 243.51 |
| 1460678400000 | 243.78 |
| 1460937600000 | 242.87 |
| 1461024000000 | 243.53 |
| 1461110400000 | 243 |
| 1461196800000 | 244.1 |
| 1461283200000 | 243.93 |
| 1461542400000 | 243.03 |
| 1461628800000 | 242.6 |
| 1461715200000 | 241.91 |
| 1461801600000 | 241.56 |
| 1461888000000 | 237.54 |
| 1462147200000 | 236.08 |
| 1462233600000 | 234.47 |
| 1462320000000 | 232.23 |
| 1462406400000 | 233.06 |
| 1462492800000 | 231.81 |
| 1462752000000 | 231.63 |
| 1462838400000 | 231.13 |
| 1462924800000 | 229.61 |
| 1463011200000 | 230.11 |
| 1463097600000 | 230.56 |
| 1463356800000 | 229.35 |
| 1463443200000 | 230.65 |
| 1463529600000 | 231.66 |
| 1463616000000 | 230.26 |
| 1463702400000 | 230.45 |
| 1463961600000 | 233.15 |
| 1464048000000 | 233.9 |
| 1464134400000 | 236.38 |
| 1464220800000 | 236.19 |
| 1464307200000 | 238.79 |
| 1464566400000 | 239.25 |
| 1464652800000 | 239.49 |
| 1464739200000 | 238.78 |
| 1464825600000 | 239.13 |
| 1464912000000 | 237.23 |
| 1465171200000 | 238.58 |
| 1465257600000 | 241.43 |
| 1465344000000 | 242 |
| 1465430400000 | 242.48 |
| 1465516800000 | 241.65 |
| 1465776000000 | 237.46 |
| 1465862400000 | 239.4 |
| 1465948800000 | 239.49 |
| 1466035200000 | 238.61 |
| 1466121600000 | 238.3 |
| 1466380800000 | 239.78 |
| 1466467200000 | 242.46 |
| 1466553600000 | 242.94 |
| 1466640000000 | 241.93 |
| 1466726400000 | 240.27 |
| 1466985600000 | 243.29 |
| 1467072000000 | 243.46 |
| 1467158400000 | 246.18 |
| 1467244800000 | 248.42 |
| 1467331200000 | 249.06 |
| 1467590400000 | 249.98 |
| 1467676800000 | 249.35 |
| 1467763200000 | 247.38 |
| 1467849600000 | 249.16 |
| 1467936000000 | 249.81 |
| 1468195200000 | 253.81 |
| 1468281600000 | 255.25 |
| 1468368000000 | 255.44 |
| 1468454400000 | 257.04 |
| 1468540800000 | 259.78 |
| 1468800000000 | 260.66 |
| 1468886400000 | 261.86 |
| 1468972800000 | 261.76 |
| 1469059200000 | 261.8 |
| 1469145600000 | 262.49 |
| 1469404800000 | 262.46 |
| 1469491200000 | 262.41 |
| 1469577600000 | 262.88 |
| 1469664000000 | 260.98 |
| 1469750400000 | 258.25 |
| 1470009600000 | 261.3 |
| 1470096000000 | 259.46 |
| 1470182400000 | 259.03 |
| 1470268800000 | 260.45 |
| 1470355200000 | 264.24 |
| 1470614400000 | 265.97 |
| 1470700800000 | 266.28 |
| 1470787200000 | 267.11 |
| 1470873600000 | 266.47 |
| 1470960000000 | 266.16 |
| 1471219200000 | 266.75 |
| 1471305600000 | 265.18 |
| 1471392000000 | 262.22 |
| 1471478400000 | 262.84 |
| 1471564800000 | 260.5 |
| 1471824000000 | 259.17 |
| 1471910400000 | 260.59 |
| 1471996800000 | 261.49 |
| 1472083200000 | 262.6 |
| 1472169600000 | 263.06 |
| 1472428800000 | 264.15 |
| 1472515200000 | 265.2 |
| 1472601600000 | 264.58 |
| 1472688000000 | 261.92 |
| 1472774400000 | 263.21 |
| 1473033600000 | 265.4 |
| 1473120000000 | 265.8 |
| 1473206400000 | 267.42 |
| 1473292800000 | 265.46 |
| 1473379200000 | 264.57 |
| 1473638400000 | 258.12 |
| 1473724800000 | 257.65 |
| 1473811200000 | 257.22 |
| 1473897600000 | 257.92 |
| 1473984000000 | 259.99 |
| 1474243200000 | 263.35 |
| 1474329600000 | 264.11 |
| 1474416000000 | 266.31 |
| 1474502400000 | 266.05 |
| 1474588800000 | 266.94 |
| 1474848000000 | 263.55 |
| 1474934400000 | 265.82 |
| 1475020800000 | 265.71 |
| 1475107200000 | 266.16 |
| 1475193600000 | 263.46 |
| 1475452800000 | 264.94 |
| 1475539200000 | 267.4 |
| 1475625600000 | 265.82 |
| 1475712000000 | 266.27 |
| 1475798400000 | 265.1 |
| 1476057600000 | 265.09 |
| 1476144000000 | 265.34 |
| 1476230400000 | 264.79 |
| 1476316800000 | 262.59 |
| 1476403200000 | 264.76 |
| 1476662400000 | 264.73 |
| 1476748800000 | 268.16 |
| 1476835200000 | 270.22 |
| 1476921600000 | 271.14 |
| 1477008000000 | 272.34 |
| 1477267200000 | 272.99 |
| 1477353600000 | 275.23 |
| 1477440000000 | 272.35 |
| 1477526400000 | 271.05 |
| 1477612800000 | 270.39 |
| 1477872000000 | 269.86 |
| 1477958400000 | 268 |
| 1478044800000 | 263.61 |
| 1478131200000 | 263.6 |
| 1478217600000 | 262.46 |
| 1478476800000 | 266.28 |
| 1478563200000 | 267.45 |
| 1478649600000 | 264.49 |
| 1478736000000 | 267.11 |
| 1478822400000 | 261.61 |
| 1479081600000 | 262.12 |
| 1479168000000 | 263.08 |
| 1479254400000 | 264.47 |
| 1479340800000 | 264.14 |
| 1479427200000 | 265.52 |
| 1479686400000 | 265.08 |
| 1479772800000 | 267.86 |
| 1479859200000 | 270.15 |
| 1479945600000 | 269.19 |
| 1480032000000 | 269.05 |
| 1480291200000 | 270.86 |
| 1480377600000 | 269.36 |
| 1480464000000 | 270.73 |
| 1480550400000 | 270.65 |
| 1480636800000 | 269.43 |
| 1480896000000 | 266.74 |
| 1480982400000 | 269.06 |
| 1481068800000 | 268.98 |
| 1481155200000 | 275.94 |
| 1481241600000 | 278.09 |
| 1481500800000 | 274.97 |
| 1481587200000 | 275.4 |
| 1481673600000 | 273.79 |
| 1481760000000 | 277.37 |
| 1481846400000 | 276.98 |
| 1482105600000 | 274.49 |
| 1482192000000 | 275.44 |
| 1482278400000 | 274.02 |
| 1482364800000 | 271.78 |
| 1482451200000 | 269.94 |
| 1482796800000 | 270 |
| 1482883200000 | 273.14 |
| 1482969600000 | 271.39 |
| 1483056000000 | 272.13 |
| 1483315200000 | 272.21 |
| 1483401600000 | 276.33 |
| 1483488000000 | 274.79 |
| 1483574400000 | 275.16 |
| 1483660800000 | 275.22 |
| 1483920000000 | 273.99 |
| 1484006400000 | 275.13 |
| 1484092800000 | 278.83 |
| 1484179200000 | 276.29 |
| 1484265600000 | 277.34 |
| 1484524800000 | 275.78 |
| 1484611200000 | 275.01 |
| 1484697600000 | 275.5 |
| 1484784000000 | 276.06 |
| 1484870400000 | 274.63 |
| 1485129600000 | 275.2 |
| 1485216000000 | 276.07 |
| 1485302400000 | 276.54 |
| 1485388800000 | 279.19 |
| 1485475200000 | 277.39 |
| 1485734400000 | 277.62 |
| 1485820800000 | 274.15 |
| 1485907200000 | 275.5 |
| 1485993600000 | 275.2 |
| 1486080000000 | 277.15 |
| 1486339200000 | 280.48 |
| 1486425600000 | 281.64 |
| 1486512000000 | 281.39 |
| 1486598400000 | 284.56 |
| 1486684800000 | 287.31 |
| 1486944000000 | 289.64 |
| 1487030400000 | 291.07 |
| 1487116800000 | 292.85 |
| 1487203200000 | 290.82 |
| 1487289600000 | 290.81 |
| 1487548800000 | 291.9 |
| 1487635200000 | 293.98 |
| 1487721600000 | 295.54 |
| 1487808000000 | 294.72 |
| 1487894400000 | 294.49 |
| 1488153600000 | 292.86 |
| 1488240000000 | 292.24 |
| 1488326400000 | 294.13 |
| 1488412800000 | 294.72 |
| 1488499200000 | 291.82 |
| 1488758400000 | 291.45 |
| 1488844800000 | 293.04 |
| 1488931200000 | 294.04 |
| 1489017600000 | 290.79 |
| 1489104000000 | 288.49 |
| 1489363200000 | 291.01 |
| 1489449600000 | 292.7 |
| 1489536000000 | 293.83 |
| 1489622400000 | 295.27 |
| 1489708800000 | 296.72 |
| 1489968000000 | 297.5 |
| 1490054400000 | 296.9 |
| 1490140800000 | 295.42 |
| 1490227200000 | 296.28 |
| 1490313600000 | 295.33 |
| 1490572800000 | 293.43 |
| 1490659200000 | 295.11 |
| 1490745600000 | 298.1 |
| 1490832000000 | 298.69 |
| 1490918400000 | 298.77 |
| 1491177600000 | 300.7 |
| 1491264000000 | 300.62 |
| 1491350400000 | 301.5 |
| 1491436800000 | 300.06 |
| 1491523200000 | 300.18 |
| 1491782400000 | 300.45 |
| 1491868800000 | 298.42 |
| 1491955200000 | 299.81 |
| 1492041600000 | 301.36 |
| 1492473600000 | 298.63 |
| 1492560000000 | 296.46 |
| 1492646400000 | 294.96 |
| 1492732800000 | 297.86 |
| 1492992000000 | 294.58 |
| 1493078400000 | 296.92 |
| 1493164800000 | 298.98 |
| 1493251200000 | 297.46 |
| 1493337600000 | 296.88 |
| 1493596800000 | 296.21 |
| 1493683200000 | 298.76 |
| 1493769600000 | 298.29 |
| 1493856000000 | 296.23 |
| 1493942400000 | 293.09 |
| 1494201600000 | 295.73 |
| 1494288000000 | 296.64 |
| 1494374400000 | 298.61 |
| 1494460800000 | 298.96 |
| 1494547200000 | 297.34 |
| 1494806400000 | 297.9 |
| 1494892800000 | 296.19 |
| 1494979200000 | 294.18 |
| 1495065600000 | 292.46 |
| 1495152000000 | 291.22 |
| 1495411200000 | 291.83 |
| 1495497600000 | 292.19 |
| 1495584000000 | 293.48 |
| 1495670400000 | 294.81 |
| 1495756800000 | 295.58 |
| 1496016000000 | 295.89 |
| 1496102400000 | 295.78 |
| 1496188800000 | 293.31 |
| 1496275200000 | 294.02 |
| 1496361600000 | 294.34 |
| 1496620800000 | 295.24 |
| 1496707200000 | 294.72 |
| 1496793600000 | 294.19 |
| 1496880000000 | 296.03 |
| 1496966400000 | 296.26 |
| 1497225600000 | 294.24 |
| 1497312000000 | 294.81 |
| 1497398400000 | 292.31 |
| 1497484800000 | 294.54 |
| 1497571200000 | 293.34 |
| 1497830400000 | 295.67 |
| 1497916800000 | 296.35 |
| 1498003200000 | 295.59 |
| 1498089600000 | 295.58 |
| 1498176000000 | 294.59 |
| 1498435200000 | 297.04 |
| 1498521600000 | 295.17 |
| 1498608000000 | 291.75 |
| 1498694400000 | 291.25 |
| 1498780800000 | 291.29 |
| 1499040000000 | 293.16 |
| 1499126400000 | 292.5 |
| 1499212800000 | 293.82 |
| 1499299200000 | 291.2 |
| 1499385600000 | 289.97 |
| 1499644800000 | 290.06 |
| 1499731200000 | 291.05 |
| 1499817600000 | 293.42 |
| 1499904000000 | 295.8 |
| 1499990400000 | 295.11 |
| 1500249600000 | 295.38 |
| 1500336000000 | 292.97 |
| 1500422400000 | 295.68 |
| 1500508800000 | 291.78 |
| 1500595200000 | 291.41 |
| 1500854400000 | 292.85 |
| 1500940800000 | 292.11 |
| 1501027200000 | 292.45 |
| 1501113600000 | 294.07 |
| 1501200000000 | 290.87 |
| 1501459200000 | 290.33 |
| 1501545600000 | 291.22 |
| 1501632000000 | 290.65 |
| 1501718400000 | 289.71 |
| 1501804800000 | 293.65 |
| 1502064000000 | 293.52 |
| 1502150400000 | 295.18 |
| 1502236800000 | 293.14 |
| 1502323200000 | 289.66 |
| 1502409600000 | 286.65 |
| 1502668800000 | 287.22 |
| 1502755200000 | 289.77 |
| 1502841600000 | 290.33 |
| 1502928000000 | 290.56 |
| 1503014400000 | 289.2799 |
| 1503273600000 | 287.92 |
| 1503360000000 | 290.56 |
| 1503446400000 | 289.14 |
| 1503532800000 | 290.69 |
| 1503619200000 | 290.79 |
| 1503878400000 | 290.41 |
| 1503964800000 | 288.29 |
| 1504051200000 | 291.8399 |
| 1504137600000 | 292.8399 |
| 1504224000000 | 293.21 |
| 1504483200000 | 292.13 |
| 1504569600000 | 292.7 |
| 1504656000000 | 291.38 |
| 1504742400000 | 290.44 |
| 1504828800000 | 292 |
| 1505088000000 | 293.22 |
| 1505174400000 | 294.4 |
| 1505260800000 | 294 |
| 1505347200000 | 295 |
| 1505433600000 | 293.89 |
| 1505692800000 | 294.47 |
| 1505779200000 | 292.82 |
| 1505865600000 | 292.5 |
| 1505952000000 | 293.8 |
| 1506038400000 | 291.68 |
| 1506297600000 | 292.0299 |
| 1506384000000 | 294.46 |
| 1506470400000 | 295.33 |
| 1506556800000 | 292.69 |
| 1506643200000 | 294.14 |
| 1506902400000 | 296.04 |
| 1506988800000 | 296.36 |
| 1507075200000 | 296.37 |
| 1507161600000 | 298.35 |
| 1507248000000 | 298.46 |
| 1507507200000 | 298.07 |
| 1507593600000 | 297.36 |
| 1507680000000 | 298.3399 |
| 1507766400000 | 299.07 |
| 1507852800000 | 300.14 |
| 1508112000000 | 302.5 |
| 1508198400000 | 302.36 |
| 1508284800000 | 301 |
| 1508371200000 | 296.92 |
| 1508457600000 | 299.0299 |
| 1508716800000 | 299.37 |
| 1508803200000 | 299.95 |
| 1508889600000 | 298.68 |
| 1508976000000 | 300.68 |
| 1509062400000 | 304.07 |
| 1509321600000 | 303.7 |
| 1509408000000 | 303.4 |
| 1509494400000 | 304.5299 |
| 1509580800000 | 302.36 |
| 1509667200000 | 303.85 |
| 1509926400000 | 305.07 |
| 1510012800000 | 306.4 |
| 1510099200000 | 306.7799 |
| 1510185600000 | 305.14 |
| 1510272000000 | 303.14 |
| 1510531200000 | 301.8 |
| 1510617600000 | 299.63 |
| 1510704000000 | 296.89 |
| 1510790400000 | 297.51 |
| 1510876800000 | 298.95 |
| 1511136000000 | 299.62 |
| 1511222400000 | 301.72 |
| 1511308800000 | 302.56 |
| 1511395200000 | 301.08 |
| 1511481600000 | 298.46 |
| 1511740800000 | 298.08 |
| 1511827200000 | 298.68 |
| 1511913600000 | 299.37 |
| 1512000000000 | 296.47 |
| 1512086400000 | 298.12 |
| 1512345600000 | 298.64 |
| 1512432000000 | 298.49 |
| 1512518400000 | 297.14 |
| 1512604800000 | 296.62 |
| 1512691200000 | 298.41 |
| 1512950400000 | 298.52 |
| 1513036800000 | 300.16 |
| 1513123200000 | 301.24 |
| 1513209600000 | 302.57 |
| 1513296000000 | 302.41 |
| 1513555200000 | 304.12 |
| 1513641600000 | 303.22 |
| 1513728000000 | 301.74 |
| 1513814400000 | 301.96 |
| 1513900800000 | 303.94 |
| 1514332800000 | 303.74 |
| 1514419200000 | 304.25 |
| 1514505600000 | 304.69 |
| 1514851200000 | 305.7 |
| 1514937600000 | 307.87 |
| 1515024000000 | 308.43 |
| 1515110400000 | 311.39 |
| 1515369600000 | 314.02 |
| 1515456000000 | 315.44 |
| 1515542400000 | 313.46 |
| 1515628800000 | 311.52 |
| 1515715200000 | 310.75 |
| 1515974400000 | 309.49 |
| 1516060800000 | 311.97 |
| 1516147200000 | 312.69 |
| 1516233600000 | 314.18 |
| 1516320000000 | 315.31 |
| 1516579200000 | 316.07 |
| 1516665600000 | 317.0299 |
| 1516752000000 | 316.89 |
| 1516838400000 | 315.85 |
| 1516924800000 | 319.13 |
| 1517184000000 | 320.57 |
| 1517270400000 | 315.54 |
| 1517356800000 | 315.64 |
| 1517443200000 | 314.5299 |
| 1517529600000 | 313.25 |
| 1517788800000 | 310.68 |
| 1517875200000 | 302.5899 |
| 1517961600000 | 306.75 |
| 1518048000000 | 305.4 |
| 1518134400000 | 301.46 |
| 1518393600000 | 302 |
| 1518480000000 | 301.71 |
| 1518566400000 | 302.12 |
| 1518652800000 | 303.23 |
| 1518739200000 | 304.36 |
| 1518998400000 | 305.57 |
| 1519084800000 | 305.98 |
| 1519171200000 | 310.8 |
| 1519257600000 | 309.31 |
| 1519344000000 | 312.7 |
| 1519603200000 | 314.5 |
| 1519689600000 | 314.7 |
| 1519776000000 | 313.8399 |
| 1519862400000 | 313.65 |
| 1519948800000 | 307.93 |
| 1520208000000 | 306.22 |
| 1520294400000 | 307 |
| 1520380800000 | 305.93 |
| 1520467200000 | 309.07 |
| 1520553600000 | 310.8 |
| 1520812800000 | 313.49 |
| 1520899200000 | 312.5299 |
| 1520985600000 | 312.54 |
| 1521072000000 | 312.77 |
| 1521158400000 | 313.54 |
| 1521417600000 | 311.2799 |
| 1521504000000 | 312.17 |
| 1521590400000 | 312.5 |
| 1521676800000 | 311.4 |
| 1521763200000 | 307.66 |
| 1522022400000 | 305.8399 |
| 1522108800000 | 308.56 |
| 1522195200000 | 307.5299 |
| 1522281600000 | 308.29 |
| 1522713600000 | 310.49 |
| 1522800000000 | 308.18 |
| 1522886400000 | 311.05 |
| 1522972800000 | 309.97 |
| 1523232000000 | 308.66 |
| 1523318400000 | 309.26 |
| 1523404800000 | 308.5299 |
| 1523491200000 | 310.15 |
| 1523577600000 | 308.76 |
| 1523836800000 | 306.47 |
| 1523923200000 | 306.8399 |
| 1524009600000 | 307.2 |
| 1524096000000 | 308.82 |
| 1524182400000 | 309.12 |
| 1524441600000 | 308.3399 |
| 1524528000000 | 306.81 |
| 1524614400000 | 305.7 |
| 1524700800000 | 306.42 |
| 1524787200000 | 308.79 |
| 1525046400000 | 311.1 |
| 1525132800000 | 313.0899 |
| 1525219200000 | 312.98 |
| 1525305600000 | 311.15 |
| 1525392000000 | 310.64 |
| 1525651200000 | 310.3399 |
| 1525737600000 | 312.0299 |
| 1525824000000 | 310.12 |
| 1525910400000 | 310.89 |
| 1525996800000 | 312.51 |
| 1526256000000 | 312.79 |
| 1526342400000 | 312.7799 |
| 1526428800000 | 314.54 |
| 1526515200000 | 313.45 |
| 1526601600000 | 313.15 |
| 1526860800000 | 314.74 |
| 1526947200000 | 315.37 |
| 1527033600000 | 315.76 |
| 1527120000000 | 315.66 |
| 1527206400000 | 318.68 |
| 1527465600000 | 320.08 |
| 1527552000000 | 320.01 |
| 1527638400000 | 315.54 |
| 1527724800000 | 316.51 |
| 1527811200000 | 319.01 |
| 1528070400000 | 320.33 |
| 1528156800000 | 321.0299 |
| 1528243200000 | 319.56 |
| 1528329600000 | 318.69 |
| 1528416000000 | 317.75 |
| 1528675200000 | 316.96 |
| 1528761600000 | 317.06 |
| 1528848000000 | 316.2799 |
| 1528934400000 | 317.7799 |
| 1529020800000 | 316.91 |
| 1529280000000 | 315.5 |
| 1529366400000 | 312.12 |
| 1529452800000 | 313.24 |
| 1529539200000 | 309.74 |
| 1529625600000 | 309.38 |
| 1529884800000 | 305.4 |
| 1529971200000 | 304.83 |
| 1530057600000 | 304.5 |
| 1530144000000 | 301.76 |
| 1530230400000 | 303.6 |
| 1530489600000 | 304.15 |
| 1530576000000 | 302.2799 |
| 1530662400000 | 303.35 |
| 1530748800000 | 300.69 |
| 1530835200000 | 299.2799 |
| 1531094400000 | 302.7799 |
| 1531180800000 | 305.66 |
| 1531267200000 | 303 |
| 1531353600000 | 304.85 |
| 1531440000000 | 306.0899 |
| 1531699200000 | 304.33 |
| 1531785600000 | 305.5 |
| 1531872000000 | 307.32 |
| 1531958400000 | 306.46 |
| 1532044800000 | 305.7 |
| 1532304000000 | 307.15 |
| 1532390400000 | 308.54 |
| 1532476800000 | 310.92 |
| 1532563200000 | 312.04 |
| 1532649600000 | 312.71 |
| 1532908800000 | 311.48 |
| 1532995200000 | 312.48 |
| 1533081600000 | 314.21 |
| 1533168000000 | 312.73 |
| 1533254400000 | 314.54 |
| 1533513600000 | 315.21 |
| 1533600000000 | 315.25 |
| 1533686400000 | 315.69 |
| 1533772800000 | 316.46 |
| 1533859200000 | 317.41 |
| 1534118400000 | 313.13 |
| 1534204800000 | 315.0299 |
| 1534291200000 | 313.18 |
| 1534377600000 | 311.1 |
| 1534464000000 | 310.95 |
| 1534723200000 | 311.85 |
| 1534809600000 | 312.06 |
| 1534896000000 | 310.06 |
| 1534982400000 | 310.67 |
| 1535068800000 | 308.25 |
| 1535328000000 | 310.15 |
| 1535414400000 | 309.89 |
| 1535500800000 | 310.24 |
| 1535587200000 | 309.7 |
| 1535673600000 | 311.16 |
| 1535932800000 | 310.69 |
| 1536019200000 | 311.56 |
| 1536105600000 | 306.9 |
| 1536192000000 | 306.66 |
| 1536278400000 | 307.68 |
| 1536537600000 | 304.56 |
| 1536624000000 | 304.88 |
| 1536710400000 | 303.87 |
| 1536796800000 | 305.69 |
| 1536883200000 | 307.66 |
| 1537142400000 | 306.23 |
| 1537228800000 | 307.2799 |
| 1537315200000 | 309.76 |
| 1537401600000 | 308.08 |
| 1537488000000 | 310.62 |
| 1537747200000 | 308.82 |
| 1537833600000 | 308.52 |
| 1537920000000 | 309.23 |
| 1538006400000 | 312.66 |
| 1538092800000 | 313.97 |
| 1538352000000 | 315.3399 |
| 1538438400000 | 312.75 |
| 1538524800000 | 312.92 |
| 1538611200000 | 309.12 |
| 1538697600000 | 306.19 |
| 1538956800000 | 304.83 |
| 1539043200000 | 304.17 |
| 1539129600000 | 302.5299 |
| 1539216000000 | 290.18 |
| 1539302400000 | 294.64 |
| 1539561600000 | 291.27 |
| 1539648000000 | 293.16 |
| 1539734400000 | 294.41 |
| 1539820800000 | 293.26 |
| 1539907200000 | 293.31 |
| 1540166400000 | 295.0899 |
| 1540252800000 | 291.97 |
| 1540339200000 | 293.12 |
| 1540425600000 | 291.69 |
| 1540512000000 | 290.38 |
| 1540771200000 | 289.11 |
| 1540857600000 | 290 |
| 1540944000000 | 295.12 |
| 1541030400000 | 295.37 |
| 1541116800000 | 300.08 |
| 1541376000000 | 298.95 |
| 1541462400000 | 298.24 |
| 1541548800000 | 299.0899 |
| 1541635200000 | 301.5 |
| 1541721600000 | 299.22 |
| 1541980800000 | 300.85 |
| 1542067200000 | 299.69 |
| 1542153600000 | 299.55 |
| 1542240000000 | 300.72 |
| 1542326400000 | 300.29 |
| 1542585600000 | 300.3 |
| 1542672000000 | 297.58 |
| 1542758400000 | 298.38 |
| 1542844800000 | 297.01 |
| 1542931200000 | 297.3 |
| 1543190400000 | 298.5299 |
| 1543276800000 | 300.05 |
| 1543363200000 | 302.7 |
| 1543449600000 | 299.94 |
| 1543536000000 | 301.76 |
| 1543795200000 | 305.87 |
| 1543881600000 | 305.73 |
| 1543968000000 | 303.16 |
| 1544054400000 | 297.54 |
| 1544140800000 | 298.16 |
| 1544400000000 | 295.55 |
| 1544486400000 | 296.69 |
| 1544572800000 | 297.87 |
| 1544659200000 | 299.77 |
| 1544745600000 | 298.96 |
| 1545004800000 | 297.85 |
| 1545091200000 | 295.76 |
| 1545177600000 | 295.38 |
| 1545264000000 | 293.52 |
| 1545350400000 | 292.27 |
| 1545609600000 | 292.58 |
| 1545868800000 | 291.02 |
| 1545955200000 | 292.5899 |
| 1546214400000 | 293.57 |
| 1546387200000 | 294.31 |
| 1546473600000 | 293.5899 |
| 1546560000000 | 296.47 |
| 1546819200000 | 299.15 |
| 1546905600000 | 298.81 |
| 1546992000000 | 300.08 |
| 1547078400000 | 300.8 |
| 1547164800000 | 302.5 |
| 1547424000000 | 301.46 |
| 1547510400000 | 303.82 |
| 1547596800000 | 306.3 |
| 1547683200000 | 306.6 |
| 1547769600000 | 308.63 |
| 1548028800000 | 309.18 |
| 1548115200000 | 308.89 |
| 1548201600000 | 310.5 |
| 1548288000000 | 311.63 |
| 1548374400000 | 312.1 |
| 1548633600000 | 311.19 |
| 1548720000000 | 312.88 |
| 1548806400000 | 313.8399 |
| 1548892800000 | 315.49 |
| 1548979200000 | 316.22 |
| 1549238400000 | 317.51 |
| 1549324800000 | 318.38 |
| 1549411200000 | 319.19 |
| 1549497600000 | 318.88 |
| 1549584000000 | 318.77 |
| 1549843200000 | 318.71 |
| 1549929600000 | 318.64 |
| 1550016000000 | 318.56 |
| 1550102400000 | 317.5299 |
| 1550188800000 | 317.6 |
| 1550448000000 | 317.7 |
| 1550534400000 | 317.56 |
| 1550620800000 | 319.5299 |
| 1550707200000 | 319.27 |
| 1550793600000 | 320.42 |
| 1551052800000 | 322.75 |
| 1551139200000 | 321.55 |
| 1551225600000 | 320.39 |
| 1551312000000 | 318.43 |
| 1551398400000 | 318.27 |
| 1551657600000 | 319.92 |
| 1551744000000 | 320.52 |
| 1551830400000 | 320.76 |
| 1551916800000 | 321.33 |
| 1552003200000 | 319.14 |
| 1552262400000 | 319.79 |
| 1552348800000 | 319.91 |
| 1552435200000 | 319.3399 |
| 1552521600000 | 318.71 |
| 1552608000000 | 319.88 |
| 1552867200000 | 322.13 |
| 1552953600000 | 322.12 |
| 1553040000000 | 321.69 |
| 1553126400000 | 322.17 |
| 1553212800000 | 322.62 |
| 1553472000000 | 319.23 |
| 1553558400000 | 320.83 |
| 1553644800000 | 320.24 |
| 1553731200000 | 320.5 |
| 1553817600000 | 322.51 |
| 1554076800000 | 325.18 |
| 1554163200000 | 326.3 |
| 1554249600000 | 326.07 |
| 1554336000000 | 326.42 |
| 1554422400000 | 326.2799 |
| 1554681600000 | 325.72 |
| 1554768000000 | 326.39 |
| 1554854400000 | 327.5899 |
| 1554940800000 | 325.16 |
| 1555027200000 | 324.76 |
| 1555286400000 | 325.39 |
| 1555372800000 | 326.92 |
| 1555459200000 | 327.71 |
| 1555545600000 | 328.07 |
| 1555977600000 | 328.92 |
| 1556064000000 | 328.0299 |
| 1556150400000 | 328.18 |
| 1556236800000 | 327.77 |
| 1556496000000 | 328.17 |
| 1556582400000 | 327.63 |
| 1556668800000 | 326.63 |
| 1556755200000 | 328.6 |
| 1556841600000 | 329.63 |
| 1557100800000 | 324.72 |
| 1557187200000 | 326.07 |
| 1557273600000 | 323.5 |
| 1557360000000 | 318.44 |
| 1557446400000 | 318.14 |
| 1557705600000 | 315.36 |
| 1557792000000 | 315.21 |
| 1557878400000 | 315.98 |
| 1557964800000 | 315.49 |
| 1558051200000 | 313.99 |
| 1558310400000 | 314.49 |
| 1558396800000 | 315.83 |
| 1558483200000 | 315.91 |
| 1558569600000 | 314.24 |
| 1558656000000 | 313.55 |
| 1558915200000 | 315.04 |
| 1559001600000 | 314.2 |
| 1559088000000 | 314.94 |
| 1559174400000 | 317.99 |
| 1559260800000 | 318.82 |
| 1559520000000 | 319.02 |
| 1559606400000 | 318.15 |
| 1559692800000 | 318.04 |
| 1559779200000 | 318.14 |
| 1559865600000 | 317.1 |
| 1560124800000 | 320.26 |
| 1560211200000 | 321.73 |
| 1560297600000 | 320.54 |
| 1560384000000 | 321.48 |
| 1560470400000 | 322.19 |
| 1560729600000 | 321.72 |
| 1560816000000 | 324.87 |
| 1560902400000 | 327.5299 |
| 1560988800000 | 329.31 |
| 1561075200000 | 328.43 |
| 1561334400000 | 327.77 |
| 1561420800000 | 327.3399 |
| 1561507200000 | 328.26 |
| 1561593600000 | 329.5 |
| 1561680000000 | 328.47 |
| 1561939200000 | 331.5899 |
| 1562025600000 | 331.99 |
| 1562112000000 | 331.85 |
| 1562198400000 | 332.75 |
| 1562284800000 | 334.2 |
| 1562544000000 | 332.8399 |
| 1562630400000 | 331.82 |
| 1562716800000 | 331.83 |
| 1562803200000 | 333.06 |
| 1562889600000 | 332.16 |
| 1563148800000 | 332.98 |
| 1563235200000 | 333.85 |
| 1563321600000 | 332.73 |
| 1563408000000 | 332.6 |
| 1563494400000 | 333.87 |
| 1563753600000 | 332.46 |
| 1563840000000 | 334.04 |
| 1563926400000 | 333.68 |
| 1564012800000 | 334.42 |
| 1564099200000 | 333.79 |
| 1564358400000 | 332.68 |
| 1564444800000 | 331.75 |
| 1564531200000 | 331.45 |
| 1564617600000 | 330.14 |
| 1564704000000 | 322.56 |
| 1564963200000 | 315.11 |
| 1565049600000 | 314.44 |
| 1565136000000 | 314.01 |
| 1565222400000 | 316.74 |
| 1565308800000 | 315.51 |
| 1565568000000 | 314.48 |
| 1565654400000 | 312.17 |
| 1565740800000 | 312.37 |
| 1565827200000 | 311.44 |
| 1565913600000 | 313.63 |
| 1566172800000 | 315.02 |
| 1566259200000 | 314.99 |
| 1566345600000 | 315.63 |
| 1566432000000 | 315.36 |
| 1566518400000 | 315.12 |
| 1566777600000 | 311.95 |
| 1566864000000 | 312.83 |
| 1566950400000 | 313.77 |
| 1567036800000 | 315.46 |
| 1567123200000 | 321.23 |
| 1567382400000 | 322.52 |
| 1567468800000 | 320.06 |
| 1567555200000 | 322.5 |
| 1567641600000 | 324.3 |
| 1567728000000 | 324.89 |
| 1567987200000 | 325.14 |
| 1568073600000 | 326.6 |
| 1568160000000 | 329.43 |
| 1568246400000 | 329.86 |
| 1568332800000 | 330.06 |
| 1568592000000 | 334.64 |
| 1568678400000 | 330.51 |
| 1568764800000 | 330.21 |
| 1568851200000 | 328.67 |
| 1568937600000 | 330.11 |
| 1569196800000 | 328.8 |
| 1569283200000 | 327.05 |
| 1569369600000 | 326.58 |
| 1569456000000 | 327.4 |
| 1569542400000 | 325.49 |
| 1569801600000 | 326.23 |
| 1569888000000 | 325.05 |
| 1569974400000 | 322.63 |
| 1570060800000 | 320.75 |
| 1570147200000 | 321.94 |
| 1570406400000 | 321.35 |
| 1570492800000 | 322.6 |
| 1570579200000 | 321.14 |
| 1570665600000 | 320.74 |
| 1570752000000 | 322.93 |
| 1571011200000 | 325.93 |
| 1571097600000 | 325.49 |
| 1571184000000 | 326.47 |
| 1571270400000 | 326.13 |
| 1571356800000 | 325 |
| 1571616000000 | 324.43 |
| 1571702400000 | 326.32 |
| 1571788800000 | 324.76 |
| 1571875200000 | 327.16 |
| 1571961600000 | 326.02 |
| 1572220800000 | 326.72 |
| 1572307200000 | 325.83 |
| 1572393600000 | 325.32 |
| 1572480000000 | 324.05 |
| 1572566400000 | 325.37 |
| 1572825600000 | 329.38 |
| 1572912000000 | 333.05 |
| 1572998400000 | 332.93 |
| 1573084800000 | 335.72 |
| 1573171200000 | 335.85 |
| 1573430400000 | 331.62 |
| 1573516800000 | 332.55 |
| 1573603200000 | 329.74 |
| 1573689600000 | 329.8399 |
| 1573776000000 | 331.2799 |
| 1574035200000 | 331.52 |
| 1574121600000 | 332.11 |
| 1574208000000 | 332.38 |
| 1574294400000 | 330.0299 |
| 1574380800000 | 332.06 |
| 1574640000000 | 333.24 |
| 1574726400000 | 331.54 |
| 1574812800000 | 332.52 |
| 1574899200000 | 331.0899 |
| 1574985600000 | 328.61 |
| 1575244800000 | 327.1 |
| 1575331200000 | 325.77 |
| 1575417600000 | 326.55 |
| 1575504000000 | 327.77 |
| 1575590400000 | 330.62 |
| 1575849600000 | 330.83 |
| 1575936000000 | 329.89 |
| 1576022400000 | 331.36 |
| 1576108800000 | 333.5899 |
| 1576195200000 | 336.37 |
| 1576454400000 | 336.4 |
| 1576540800000 | 338.51 |
| 1576627200000 | 340.16 |
| 1576713600000 | 340.33 |
| 1576800000000 | 340.33 |
| 1577059200000 | 341.52 |
| 1577145600000 | 341.0299 |
| 1577404800000 | 341.32 |
| 1577664000000 | 340.39 |
| 1577750400000 | 339.25 |
| 1577923200000 | 341.66 |
| 1578009600000 | 343.43 |
| 1578268800000 | 340.48 |
| 1578355200000 | 341.72 |
| 1578441600000 | 341 |
| 1578528000000 | 345.01 |
| 1578614400000 | 346.01 |
| 1578873600000 | 346.79 |
| 1578960000000 | 347.8399 |
| 1579046400000 | 346.07 |
| 1579132800000 | 347.14 |
| 1579219200000 | 350.86 |
| 1579478400000 | 350.83 |
| 1579564800000 | 347.12 |
| 1579651200000 | 348.14 |
| 1579737600000 | 346.52 |
| 1579824000000 | 347.5 |
| 1580083200000 | 343.79 |
| 1580169600000 | 344.25 |
| 1580256000000 | 342.1 |
| 1580342400000 | 331.8399 |
| 1580428800000 | 328.94 |
| 1580688000000 | 328.11 |
| 1580774400000 | 332.83 |
| 1580860800000 | 335.43 |
| 1580947200000 | 338.87 |
| 1581033600000 | 335.89 |
| 1581292800000 | 335.49 |
| 1581379200000 | 338.06 |
| 1581465600000 | 340.68 |
| 1581552000000 | 341.69 |
| 1581638400000 | 342.08 |
| 1581897600000 | 342.65 |
| 1581984000000 | 340.48 |
| 1582070400000 | 343.04 |
| 1582156800000 | 340.9 |
| 1582243200000 | 337.43 |
| 1582502400000 | 330.62 |
| 1582588800000 | 327.98 |
| 1582675200000 | 326.36 |
| 1582761600000 | 319.56 |
| 1582848000000 | 312.12 |
| 1583107200000 | 308.92 |
| 1583193600000 | 312.76 |
| 1583280000000 | 314.93 |
| 1583366400000 | 313.58 |
| 1583452800000 | 303.5 |
| 1583712000000 | 285.91 |
| 1583798400000 | 287.14 |
| 1583884800000 | 286.13 |
| 1583971200000 | 272.94 |
| 1584057600000 | 270.0299 |
| 1584316800000 | 257.32 |
| 1584403200000 | 254.65 |
| 1584489600000 | 246.24 |
| 1584576000000 | 242.21 |
| 1584662400000 | 254.12 |
| 1584921600000 | 239.56 |
| 1585008000000 | 249.78 |
| 1585094400000 | 259.4 |
| 1585180800000 | 259.04 |
| 1585267200000 | 258.1 |
| 1585526400000 | 256.5 |
| 1585612800000 | 264.2 |
| 1585699200000 | 259.87 |
| 1585785600000 | 264.1 |
| 1585872000000 | 264.19 |
| 1586131200000 | 269.54 |
| 1586217600000 | 273.65 |
| 1586304000000 | 275 |
| 1586390400000 | 277.1 |
| 1586822400000 | 281.42 |
| 1586908800000 | 280.29 |
| 1586995200000 | 278.61 |
| 1587081600000 | 280.23 |
| 1587340800000 | 280.35 |
| 1587427200000 | 274.54 |
| 1587513600000 | 275.9 |
| 1587600000000 | 277.54 |
| 1587686400000 | 276.32 |
| 1587945600000 | 281.25 |
| 1588032000000 | 283.58 |
| 1588118400000 | 287.39 |
| 1588204800000 | 288.27 |
| 1588291200000 | 285.85 |
| 1588550400000 | 281.36 |
| 1588636800000 | 284.97 |
| 1588723200000 | 285.36 |
| 1588809600000 | 286.06 |
| 1588896000000 | 286.5299 |
| 1589155200000 | 288.51 |
| 1589241600000 | 285.66 |
| 1589328000000 | 286.3 |
| 1589414400000 | 283.07 |
| 1589500800000 | 283.39 |
| 1589760000000 | 284.0299 |
| 1589846400000 | 286.06 |
| 1589932800000 | 286.19 |
| 1590019200000 | 288.93 |
| 1590105600000 | 284.8399 |
| 1590364800000 | 285.97 |
| 1590451200000 | 287.18 |
| 1590537600000 | 288.29 |
| 1590624000000 | 287.12 |
| 1590710400000 | 285.12 |
| 1590969600000 | 289.64 |
| 1591056000000 | 292.95 |
| 1591142400000 | 298.31 |
| 1591228800000 | 296.35 |
| 1591315200000 | 301.17 |
| 1591574400000 | 303.19 |
| 1591660800000 | 302.32 |
| 1591747200000 | 301.55 |
| 1591833600000 | 294.08 |
| 1591920000000 | 294.7 |
| 1592179200000 | 288.7799 |
| 1592265600000 | 295.17 |
| 1592352000000 | 296.24 |
| 1592438400000 | 295.75 |
| 1592524800000 | 297.04 |
| 1592784000000 | 294.57 |
| 1592870400000 | 291.71 |
| 1592956800000 | 292.64 |
| 1593043200000 | 293.88 |
| 1593129600000 | 293.5299 |
| 1593388800000 | 289.8399 |
| 1593475200000 | 291.25 |
| 1593561600000 | 291.68 |
| 1593648000000 | 299.7 |
| 1593734400000 | 302.77 |
| 1593993600000 | 312.55 |
| 1594080000000 | 309.56 |
| 1594166400000 | 310.8399 |
| 1594252800000 | 311.79 |
| 1594339200000 | 305.5 |
| 1594598400000 | 305.98 |
| 1594684800000 | 301.87 |
| 1594771200000 | 300.37 |
| 1594857600000 | 296.99 |
| 1594944000000 | 297.15 |
| 1595203200000 | 300.43 |
| 1595289600000 | 298.65 |
| 1595376000000 | 295.06 |
| 1595462400000 | 294.93 |
| 1595548800000 | 289.43 |
| 1595808000000 | 283.95 |
| 1595894400000 | 283.8399 |
| 1595980800000 | 284.52 |
| 1596067200000 | 284.58 |
| 1596153600000 | 284.23 |
| 1596412800000 | 286.4 |
| 1596499200000 | 288.82 |
| 1596585600000 | 286.82 |
| 1596672000000 | 288.07 |
| 1596758400000 | 288.16 |
| 1597017600000 | 289.11 |
| 1597104000000 | 289.48 |
| 1597190400000 | 289.2 |
| 1597276800000 | 289.77 |
| 1597363200000 | 290.66 |
| 1597622400000 | 293.35 |
| 1597708800000 | 291.2799 |
| 1597795200000 | 291.2 |
| 1597881600000 | 287.74 |
| 1597968000000 | 291.29 |
| 1598227200000 | 291.5 |
| 1598313600000 | 292.14 |
| 1598400000000 | 291.39 |
| 1598486400000 | 290.7 |
| 1598572800000 | 287.79 |
| 1598832000000 | 284.6 |
| 1598918400000 | 284.35 |
| 1599004800000 | 287.45 |
| 1599091200000 | 287.58 |
| 1599177600000 | 287.2799 |
| 1599436800000 | 286.47 |
| 1599523200000 | 289.32 |
| 1599609600000 | 287.7 |
| 1599696000000 | 286.33 |
| 1599782400000 | 286.33 |
| 1600041600000 | 286.33 |
| 1600128000000 | 286.94 |
| 1600214400000 | 287.54 |
| 1600300800000 | 288.06 |
| 1600387200000 | 288.42 |
| 1600646400000 | 287.83 |
| 1600732800000 | 286.47 |
| 1600819200000 | 284.74 |
| 1600905600000 | 280.43 |
| 1600992000000 | 280.99 |
| 1601251200000 | 283.81 |
| 1601337600000 | 281.39 |
| 1601424000000 | 282.51 |
| 1601510400000 | 282.5 |
| 1601596800000 | 282.51 |
| 1601856000000 | 281.56 |
| 1601942400000 | 284.51 |
| 1602028800000 | 284.3399 |
| 1602115200000 | 286.7 |
| 1602201600000 | 285.23 |
| 1602460800000 | 287.44 |
| 1602547200000 | 288.48 |
| 1602633600000 | 287.26 |
| 1602720000000 | 286.81 |
| 1602806400000 | 287.68 |
| 1603065600000 | 287.19 |
| 1603152000000 | 285.95 |
| 1603238400000 | 286.21 |
| 1603324800000 | 289.7 |
| 1603411200000 | 290.91 |
| 1603670400000 | 291.31 |
| 1603756800000 | 288.83 |
| 1603843200000 | 288.8399 |
| 1603929600000 | 289.37 |
| 1604016000000 | 287.61 |
| 1604275200000 | 289.99 |
| 1604361600000 | 290.74 |
| 1604448000000 | 291.3399 |
| 1604534400000 | 292.66 |
| 1604620800000 | 293.38 |
| 1604880000000 | 298.62 |
| 1604966400000 | 301.95 |
| 1605052800000 | 309.14 |
| 1605139200000 | 305.19 |
| 1605225600000 | 302.91 |
| 1605484800000 | 305.72 |
| 1605571200000 | 305.96 |
| 1605657600000 | 306.75 |
| 1605744000000 | 305.55 |
| 1605830400000 | 304.58 |
| 1606089600000 | 308.24 |
| 1606176000000 | 306.57 |
| 1606262400000 | 306.45 |
| 1606348800000 | 307.9 |
| 1606435200000 | 307.98 |
| 1606694400000 | 303.83 |
| 1606780800000 | 305.5299 |
| 1606867200000 | 305.47 |
| 1606953600000 | 303.81 |
| 1607040000000 | 306.39 |
| 1607299200000 | 307.47 |
| 1607385600000 | 305.82 |
| 1607472000000 | 308.14 |
| 1607558400000 | 307.07 |
| 1607644800000 | 308.62 |
| 1607904000000 | 308.11 |
| 1607990400000 | 306.02 |
| 1608076800000 | 308.32 |
| 1608163200000 | 307.06 |
| 1608249600000 | 307.47 |
| 1608508800000 | 304.62 |
| 1608595200000 | 302.97 |
| 1608681600000 | 302.82 |
| 1608768000000 | 304.97 |
| 1609113600000 | 307.42 |
| 1609200000000 | 307.05 |
| 1609286400000 | 306.72 |
| 1609372800000 | 308.32 |
| 1609718400000 | 308.76 |
| 1609804800000 | 309.71 |
| 1609891200000 | 310.18 |
| 1609977600000 | 312.2 |
| 1610064000000 | 315.31 |
| 1610323200000 | 318.47 |
| 1610409600000 | 317.21 |
| 1610496000000 | 319.95 |
| 1610582400000 | 322.41 |
| 1610668800000 | 322.02 |
| 1610928000000 | 322.94 |
| 1611014400000 | 324.46 |
| 1611100800000 | 322.87 |
| 1611187200000 | 321.87 |
| 1611273600000 | 317.26 |
| 1611532800000 | 318.66 |
| 1611619200000 | 315.37 |
| 1611705600000 | 317.97 |
| 1611792000000 | 313.0899 |
| 1611878400000 | 308.75 |
| 1612137600000 | 312.88 |
| 1612224000000 | 316.8399 |
| 1612310400000 | 317.45 |
| 1612396800000 | 318.01 |
| 1612483200000 | 317.56 |
| 1612742400000 | 317.32 |
| 1612828800000 | 316.51 |
| 1612915200000 | 316.75 |
| 1613001600000 | 317.52 |
| 1613088000000 | 317.89 |
| 1613347200000 | 317.95 |
| 1613433600000 | 321.4 |
| 1613520000000 | 326.1 |
| 1613606400000 | 324.67 |
| 1613692800000 | 324.77 |
| 1613952000000 | 327.55 |
| 1614038400000 | 330.07 |
| 1614124800000 | 327.99 |
| 1614211200000 | 331.62 |
| 1614297600000 | 329.05 |
| 1614556800000 | 332.21 |
| 1614643200000 | 330.45 |
| 1614729600000 | 336.13 |
| 1614816000000 | 334.17 |
| 1614902400000 | 337.21 |
| 1615161600000 | 337.97 |
| 1615248000000 | 336.91 |
| 1615334400000 | 338.1 |
| 1615420800000 | 339.65 |
| 1615507200000 | 341.5 |
| 1615766400000 | 345.35 |
| 1615852800000 | 347.47 |
| 1615939200000 | 345.66 |
| 1616025600000 | 346.25 |
| 1616112000000 | 344.24 |
| 1616371200000 | 345.49 |
| 1616457600000 | 344.86 |
| 1616544000000 | 343.55 |
| 1616630400000 | 344.5299 |
| 1616716800000 | 345.54 |
| 1616976000000 | 351.17 |
| 1617062400000 | 353.62 |
| 1617148800000 | 351.11 |
| 1617235200000 | 350.92 |
| 1617667200000 | 349.3 |
| 1617753600000 | 349.05 |
| 1617840000000 | 350.43 |
| 1617926400000 | 348.93 |
| 1618185600000 | 349.19 |
| 1618272000000 | 348.25 |
| 1618358400000 | 348.81 |
| 1618444800000 | 349.81 |
| 1618531200000 | 352.63 |
| 1618790400000 | 354.52 |
| 1618876800000 | 355.2799 |
| 1618963200000 | 355.18 |
| 1619049600000 | 354.94 |
| 1619136000000 | 354.99 |
| 1619395200000 | 356.25 |
| 1619481600000 | 354.77 |
| 1619568000000 | 354.45 |
| 1619654400000 | 354.93 |
| 1619740800000 | 354.93 |
| 1620000000000 | 351.54 |
| 1620086400000 | 350.23 |
| 1620172800000 | 352.23 |
| 1620259200000 | 352.77 |
| 1620345600000 | 354.2799 |
| 1620604800000 | 356.92 |
| 1620691200000 | 351.61 |
| 1620777600000 | 348.5 |
| 1620864000000 | 345.91 |
| 1620950400000 | 346.36 |
| 1621209600000 | 342.3 |
| 1621296000000 | 348.01 |
| 1621382400000 | 347.56 |
| 1621468800000 | 346.4 |
| 1621555200000 | 348.3 |
| 1621814400000 | 348.2 |
| 1621900800000 | 350.14 |
| 1621987200000 | 352.15 |
| 1622073600000 | 352.86 |
| 1622160000000 | 355.92 |
| 1622419200000 | 356.0899 |
| 1622505600000 | 356.62 |
| 1622592000000 | 358.11 |
| 1622678400000 | 359.65 |
| 1622764800000 | 358.37 |
| 1623024000000 | 357.42 |
| 1623110400000 | 357.04 |
| 1623196800000 | 356.83 |
| 1623283200000 | 358.48 |
| 1623369600000 | 361.92 |
| 1623628800000 | 361.46 |
| 1623715200000 | 359.29 |
| 1623801600000 | 359.0899 |
| 1623888000000 | 362.33 |
| 1623974400000 | 361.46 |
| 1624233600000 | 356.56 |
| 1624320000000 | 356.57 |
| 1624406400000 | 356.25 |
| 1624492800000 | 357.3 |
| 1624579200000 | 358.21 |
| 1624838400000 | 358.52 |
| 1624924800000 | 356.88 |
| 1625011200000 | 358.72 |
| 1625097600000 | 357.76 |
| 1625184000000 | 357.89 |
| 1625443200000 | 359.18 |
| 1625529600000 | 360.47 |
| 1625616000000 | 359.88 |
| 1625702400000 | 356.44 |
| 1625788800000 | 356.07 |
| 1626048000000 | 356.42 |
| 1626134400000 | 359.64 |
| 1626220800000 | 358.08 |
| 1626307200000 | 359.82 |
| 1626393600000 | 360.16 |
| 1626652800000 | 355.62 |
| 1626739200000 | 355.14 |
| 1626825600000 | 354.97 |
| 1626912000000 | 357.5 |
| 1626998400000 | 357.98 |
| 1627257600000 | 354.3399 |
| 1627344000000 | 351.45 |
| 1627430400000 | 351.9 |
| 1627516800000 | 351.88 |
| 1627603200000 | 351.29 |
| 1627862400000 | 354.51 |
| 1627948800000 | 356.13 |
| 1628035200000 | 357.0299 |
| 1628121600000 | 356.8399 |
| 1628208000000 | 357.01 |
| 1628467200000 | 358.27 |
| 1628553600000 | 358.43 |
| 1628640000000 | 360.5299 |
| 1628726400000 | 361.16 |
| 1628812800000 | 359.18 |
| 1629072000000 | 359.12 |
| 1629158400000 | 360.31 |
| 1629244800000 | 362.57 |
| 1629331200000 | 359.36 |
| 1629417600000 | 357.68 |
| 1629676800000 | 360.38 |
| 1629763200000 | 363.13 |
| 1629849600000 | 367.49 |
| 1629936000000 | 366.77 |
| 1630022400000 | 367.15 |
| 1630281600000 | 370.26 |
| 1630368000000 | 373.38 |
| 1630454400000 | 373.93 |
| 1630540800000 | 375.2 |
| 1630627200000 | 377.2799 |
| 1630886400000 | 378.2799 |
| 1630972800000 | 378.13 |
| 1631059200000 | 376.95 |
| 1631145600000 | 376.82 |
| 1631232000000 | 378.37 |
| 1631491200000 | 382.49 |
| 1631577600000 | 380.08 |
| 1631664000000 | 378.29 |
| 1631750400000 | 377.7 |
| 1631836800000 | 376.26 |
| 1632096000000 | 370.31 |
| 1632182400000 | 372.35 |
| 1632268800000 | 373.01 |
| 1632355200000 | 375.7799 |
| 1632441600000 | 374.85 |
| 1632700800000 | 374.95 |
| 1632787200000 | 374.51 |
| 1632873600000 | 375.31 |
| 1632960000000 | 377.18 |
| 1633046400000 | 375.87 |
| 1633305600000 | 374.11 |
| 1633392000000 | 376.1 |
| 1633478400000 | 377.88 |
| 1633564800000 | 382.06 |
| 1633651200000 | 381.85 |
| 1633910400000 | 382.82 |
| 1633996800000 | 382.72 |
| 1634083200000 | 382.42 |
| 1634169600000 | 383.41 |
| 1634256000000 | 384.26 |
| 1634515200000 | 383.85 |
| 1634601600000 | 384.49 |
| 1634688000000 | 384.18 |
| 1634774400000 | 384.21 |
| 1634860800000 | 385.14 |
| 1635120000000 | 387.46 |
| 1635206400000 | 388.2 |
| 1635292800000 | 385.85 |
| 1635379200000 | 381.42 |
| 1635465600000 | 382.47 |
| 1635724800000 | 382.18 |
| 1635811200000 | 381.01 |
| 1635897600000 | 380.37 |
| 1635984000000 | 382.79 |
| 1636070400000 | 381.93 |
| 1636329600000 | 384.08 |
| 1636416000000 | 384.96 |
| 1636502400000 | 386.82 |
| 1636588800000 | 390.45 |
| 1636675200000 | 389.18 |
| 1636934400000 | 390.55 |
| 1637020800000 | 392.31 |
| 1637107200000 | 394.44 |
| 1637193600000 | 391.42 |
| 1637280000000 | 391.1 |
| 1637539200000 | 389.38 |
| 1637625600000 | 388.07 |
| 1637712000000 | 390.38 |
| 1637798400000 | 390.51 |
| 1637884800000 | 378.0899 |
| 1638144000000 | 379.37 |
| 1638230400000 | 378.43 |
| 1638316800000 | 379.3 |
| 1638403200000 | 382.5899 |
| 1638489600000 | 383.58 |
| 1638748800000 | 383.25 |
| 1638835200000 | 386.82 |
| 1638921600000 | 384.63 |
| 1639008000000 | 388.16 |
| 1639094400000 | 385.83 |
| 1639353600000 | 383.92 |
| 1639440000000 | 381.16 |
| 1639526400000 | 381.36 |
| 1639612800000 | 382.55 |
| 1639699200000 | 384.06 |
| 1639958400000 | 379.73 |
| 1640044800000 | 381.96 |
| 1640131200000 | 380.7 |
| 1640217600000 | 384.65 |
| 1640304000000 | 384.5899 |
| 1640563200000 | 385.91 |
| 1640649600000 | 388.98 |
| 1640736000000 | 385.99 |
| 1640822400000 | 386.87 |
| 1640908800000 | 386 |
| 1641168000000 | 389.11 |
| 1641254400000 | 390.67 |
| 1641340800000 | 390.85 |
| 1641427200000 | 390.43 |
| 1641513600000 | 390.46 |
| 1641772800000 | 393.11 |
| 1641859200000 | 394.63 |
| 1641945600000 | 393.89 |
| 1642032000000 | 393.38 |
| 1642118400000 | 392.88 |
| 1642377600000 | 393.1 |
| 1642464000000 | 394.49 |
| 1642550400000 | 395.94 |
| 1642636800000 | 398.23 |
| 1642723200000 | 396.2 |
| 1642982400000 | 393.81 |
| 1643068800000 | 392.54 |
| 1643155200000 | 393.38 |
| 1643241600000 | 397.43 |
| 1643328000000 | 395.72 |
| 1643587200000 | 396.38 |
| 1643673600000 | 395.43 |
| 1643760000000 | 393.95 |
| 1643846400000 | 390.38 |
| 1643932800000 | 391.77 |
| 1644192000000 | 394.83 |
| 1644278400000 | 398.94 |
| 1644364800000 | 402.83 |
| 1644451200000 | 403.17 |
| 1644537600000 | 404.27 |
| 1644796800000 | 404.13 |
| 1644883200000 | 401.82 |
| 1644969600000 | 405.57 |
| 1645056000000 | 405.2 |
| 1645142400000 | 405.67 |
| 1645401600000 | 402.97 |
| 1645488000000 | 400.71 |
| 1645574400000 | 401.29 |
| 1645660800000 | 392.67 |
| 1645747200000 | 393.8399 |
| 1646006400000 | 388.58 |
| 1646092800000 | 392.72 |
| 1646179200000 | 393.77 |
| 1646265600000 | 398.98 |
| 1646352000000 | 397.55 |
| 1646611200000 | 387.35 |
| 1646697600000 | 385.04 |
| 1646784000000 | 381.63 |
| 1646870400000 | 388.04 |
| 1646956800000 | 388.88 |
| 1647216000000 | 386.57 |
| 1647302400000 | 381.48 |
| 1647388800000 | 387.82 |
| 1647475200000 | 392.41 |
| 1647561600000 | 376.36 |
| 1647820800000 | 373.41 |
| 1647907200000 | 377.32 |
| 1647993600000 | 378.27 |
| 1648080000000 | 379.5899 |
| 1648166400000 | 380.22 |
| 1648425600000 | 380.18 |
| 1648512000000 | 377.23 |
| 1648598400000 | 378.22 |
| 1648684800000 | 379.29 |
| 1648771200000 | 383.6 |
| 1649030400000 | 387.2799 |
| 1649116800000 | 389.1 |
| 1649203200000 | 389.22 |
| 1649289600000 | 384.35 |
| 1649376000000 | 388.3 |
| 1649635200000 | 384.8 |
| 1649721600000 | 383.08 |
| 1649808000000 | 385.99 |
| 1649894400000 | 388.87 |
| 1650326400000 | 384.92 |
| 1650412800000 | 381.64 |
| 1650499200000 | 381.47 |
| 1650585600000 | 383.3 |
| 1650844800000 | 377.02 |
| 1650931200000 | 378.52 |
| 1651017600000 | 380.2799 |
| 1651104000000 | 383.73 |
| 1651190400000 | 385.62 |
| 1651449600000 | 385.2799 |
| 1651536000000 | 383.51 |
| 1651622400000 | 383.57 |
| 1651708800000 | 383.52 |
| 1651795200000 | 376.23 |
| 1652054400000 | 373.8 |
| 1652140800000 | 373.01 |
| 1652227200000 | 370.65 |
| 1652313600000 | 371.08 |
| 1652400000000 | 374.55 |
| 1652659200000 | 374.87 |
| 1652745600000 | 374.08 |
| 1652832000000 | 375.95 |
| 1652918400000 | 371.8 |
| 1653004800000 | 376.67 |
| 1653264000000 | 374.23 |
| 1653350400000 | 370.32 |
| 1653436800000 | 373.54 |
| 1653523200000 | 373.77 |
| 1653609600000 | 378.07 |
| 1653868800000 | 379.17 |
| 1653955200000 | 383.45 |
| 1654041600000 | 385.05 |
| 1654128000000 | 380.32 |
| 1654214400000 | 380.46 |
| 1654473600000 | 380.33 |
| 1654560000000 | 378.58 |
| 1654646400000 | 378.94 |
| 1654732800000 | 379.87 |
| 1654819200000 | 378.97 |
| 1655078400000 | 374.46 |
| 1655164800000 | 376.06 |
| 1655251200000 | 376.3399 |
| 1655337600000 | 370.22 |
| 1655424000000 | 369.47 |
| 1655683200000 | 362.68 |
| 1655769600000 | 366.64 |
| 1655856000000 | 360.66 |
| 1655942400000 | 361.56 |
| 1656028800000 | 363.56 |
| 1656288000000 | 365.55 |
| 1656374400000 | 368.63 |
| 1656460800000 | 365.3399 |
| 1656547200000 | 362.16 |
| 1656633600000 | 360.76 |
| 1656892800000 | 358.45 |
| 1656979200000 | 364.65 |
| 1657065600000 | 359.67 |
| 1657152000000 | 363.46 |
| 1657238400000 | 365.7 |
| 1657497600000 | 366.6 |
| 1657584000000 | 363.0899 |
| 1657670400000 | 361.97 |
| 1657756800000 | 363.8399 |
| 1657843200000 | 358.46 |
| 1658102400000 | 359.26 |
| 1658188800000 | 358.24 |
| 1658275200000 | 361.22 |
| 1658361600000 | 364.08 |
| 1658448000000 | 363.49 |
| 1658707200000 | 365.5299 |
| 1658793600000 | 368.33 |
| 1658880000000 | 369.81 |
| 1658966400000 | 370.45 |
| 1659052800000 | 370.16 |
| 1659312000000 | 368.6 |
| 1659398400000 | 367.49 |
| 1659484800000 | 368.52 |
| 1659571200000 | 366.64 |
| 1659657600000 | 372.86 |
| 1659916800000 | 371.68 |
| 1660003200000 | 373.8 |
| 1660089600000 | 368.04 |
| 1660176000000 | 373.39 |
| 1660262400000 | 378.57 |
| 1660521600000 | 378.96 |
| 1660608000000 | 379.54 |
| 1660694400000 | 380.43 |
| 1660780800000 | 379.43 |
| 1660867200000 | 382.38 |
| 1661126400000 | 382.51 |
| 1661212800000 | 378.83 |
| 1661299200000 | 378.17 |
| 1661385600000 | 382.14 |
| 1661472000000 | 381.3 |
| 1661731200000 | 376.35 |
| 1661817600000 | 377.01 |
| 1661904000000 | 375.26 |
| 1661990400000 | 374.86 |
| 1662076800000 | 369.98 |
| 1662336000000 | 372.7799 |
| 1662422400000 | 372.76 |
| 1662508800000 | 367.42 |
| 1662595200000 | 370.63 |
| 1662681600000 | 369.58 |
| 1662940800000 | 368 |
| 1663027200000 | 374.24 |
| 1663113600000 | 369.44 |
| 1663200000000 | 368.66 |
| 1663286400000 | 363.99 |
| 1663545600000 | 363.13 |
| 1663632000000 | 365.55 |
| 1663718400000 | 367.06 |
| 1663804800000 | 367.05 |
| 1663891200000 | 368.01 |
| 1664150400000 | 360.7 |
| 1664236800000 | 361.99 |
| 1664323200000 | 354.44 |
| 1664409600000 | 349.5 |
| 1664496000000 | 350.27 |
| 1664755200000 | 346.98 |
| 1664841600000 | 346.74 |
| 1664928000000 | 354.46 |
| 1665014400000 | 355.5299 |
| 1665100800000 | 354.5899 |
| 1665360000000 | 356 |
| 1665446400000 | 349.11 |
| 1665532800000 | 349.6 |
| 1665619200000 | 345.12 |
| 1665705600000 | 346.61 |
| 1665964800000 | 344.1 |
| 1666051200000 | 346.43 |
| 1666137600000 | 347.38 |
| 1666224000000 | 346.29 |
| 1666310400000 | 346.25 |
| 1666569600000 | 339.08 |
| 1666656000000 | 336.42 |
| 1666742400000 | 336.35 |
| 1666828800000 | 342.92 |
| 1666915200000 | 341.33 |
| 1667174400000 | 341.06 |
| 1667260800000 | 345.01 |
| 1667347200000 | 346.73 |
| 1667433600000 | 348.41 |
| 1667520000000 | 348.98 |
| 1667779200000 | 350.6 |
| 1667865600000 | 349.43 |
| 1667952000000 | 353.97 |
| 1668038400000 | 347.25 |
| 1668124800000 | 353.0299 |
| 1668384000000 | 356.47 |
| 1668470400000 | 358.11 |
| 1668556800000 | 354.15 |
| 1668643200000 | 354.91 |
| 1668729600000 | 353.98 |
| 1668988800000 | 356.99 |
| 1669075200000 | 356.7 |
| 1669161600000 | 355.81 |
| 1669248000000 | 359.63 |
| 1669334400000 | 360.8 |
| 1669593600000 | 359.04 |
| 1669680000000 | 364.99 |
| 1669766400000 | 371.62 |
| 1669852800000 | 366.7 |
| 1669939200000 | 365.64 |
| 1670198400000 | 366.71 |
| 1670284800000 | 363.77 |
| 1670371200000 | 361.88 |
| 1670457600000 | 362.14 |
| 1670544000000 | 364.57 |
| 1670803200000 | 363.46 |
| 1670889600000 | 359.9 |
| 1670976000000 | 361.99 |
| 1671062400000 | 359.52 |
| 1671148800000 | 359.19 |
| 1671408000000 | 360.5899 |
| 1671494400000 | 356.4 |
| 1671580800000 | 358.17 |
| 1671667200000 | 362.36 |
| 1671753600000 | 361.36 |
| 1672099200000 | 361 |
| 1672185600000 | 360.4 |
| 1672272000000 | 357.93 |
| 1672358400000 | 357.82 |
| 1672617600000 | 357.13 |
| 1672704000000 | 362.3 |
| 1672790400000 | 362.33 |
| 1672876800000 | 366.08 |
| 1672963200000 | 365 |
| 1673222400000 | 366.71 |
| 1673308800000 | 367.2799 |
| 1673395200000 | 366.64 |
| 1673481600000 | 365.47 |
| 1673568000000 | 367.25 |
| 1673827200000 | 369.51 |
| 1673913600000 | 369.68 |
| 1674000000000 | 369.17 |
| 1674086400000 | 370.07 |
| 1674172800000 | 370.22 |
| 1674432000000 | 369.33 |
| 1674518400000 | 368.87 |
| 1674604800000 | 367.91 |
| 1674691200000 | 371.29 |
| 1674777600000 | 372.61 |
| 1675036800000 | 373.26 |
| 1675123200000 | 372.12 |
| 1675209600000 | 373.88 |
| 1675296000000 | 375.52 |
| 1675382400000 | 376.69 |
| 1675641600000 | 376.07 |
| 1675728000000 | 378.05 |
| 1675814400000 | 377.83 |
| 1675900800000 | 375.57 |
| 1675987200000 | 376.98 |
| 1676246400000 | 375.6 |
| 1676332800000 | 376.68 |
| 1676419200000 | 374.76 |
| 1676505600000 | 375.13 |
| 1676592000000 | 374.89 |
| 1676851200000 | 376.5299 |
| 1676937600000 | 376.08 |
| 1677024000000 | 375.9 |
| 1677110400000 | 378.98 |
| 1677196800000 | 378.37 |
| 1677456000000 | 374.86 |
| 1677542400000 | 374.37 |
| 1677628800000 | 373.39 |
| 1677715200000 | 377.2 |
| 1677801600000 | 380.05 |
| 1678060800000 | 379.58 |
| 1678147200000 | 383.22 |
| 1678233600000 | 380.82 |
| 1678320000000 | 379 |
| 1678406400000 | 371.62 |
| 1678665600000 | 372.87 |
| 1678752000000 | 367.83 |
| 1678838400000 | 375.81 |
| 1678924800000 | 370.07 |
| 1679011200000 | 373.97 |
| 1679270400000 | 369.1 |
| 1679356800000 | 368.33 |
| 1679443200000 | 370.18 |
| 1679529600000 | 371.52 |
| 1679616000000 | 373.56 |
| 1679875200000 | 371.89 |
| 1679961600000 | 372.33 |
| 1680048000000 | 374.14 |
| 1680134400000 | 371.88 |
| 1680220800000 | 374.52 |
| 1680480000000 | 373.89 |
| 1680566400000 | 372.61 |
| 1680652800000 | 374.57 |
| 1680739200000 | 373.5299 |
| 1681171200000 | 376.9 |
| 1681257600000 | 376.18 |
| 1681344000000 | 374.5299 |
| 1681430400000 | 377.32 |
| 1681689600000 | 380.88 |
| 1681776000000 | 378.97 |
| 1681862400000 | 377.37 |
| 1681948800000 | 377.24 |
| 1682035200000 | 375.71 |
| 1682294400000 | 373.01 |
| 1682380800000 | 372.58 |
| 1682467200000 | 370.63 |
| 1682553600000 | 373.16 |
| 1682640000000 | 374.26 |
| 1682899200000 | 376.2799 |
| 1682985600000 | 377.98 |
| 1683072000000 | 375.29 |
| 1683158400000 | 380.94 |
| 1683244800000 | 381.19 |
| 1683504000000 | 386.05 |
| 1683590400000 | 386.86 |
| 1683676800000 | 384.07 |
| 1683763200000 | 383.42 |
| 1683849600000 | 382.33 |
| 1684108800000 | 383.71 |
| 1684195200000 | 383.77 |
| 1684281600000 | 384.0299 |
| 1684368000000 | 389.21 |
| 1684454400000 | 390.24 |
| 1684713600000 | 391.08 |
| 1684800000000 | 390.57 |
| 1684886400000 | 390 |
| 1684972800000 | 388.45 |
| 1685059200000 | 390.48 |
| 1685318400000 | 393.15 |
| 1685404800000 | 390.81 |
| 1685491200000 | 391.19 |
| 1685577600000 | 388.67 |
| 1685664000000 | 394.5899 |
| 1685923200000 | 396.07 |
| 1686009600000 | 397.17 |
| 1686096000000 | 398.66 |
| 1686182400000 | 397.38 |
| 1686268800000 | 401.22 |
| 1686528000000 | 400.15 |
| 1686614400000 | 399.6 |
| 1686700800000 | 397.96 |
| 1686787200000 | 395.89 |
| 1686873600000 | 396.43 |
| 1687132800000 | 394.72 |
| 1687219200000 | 394.21 |
| 1687305600000 | 390.79 |
| 1687392000000 | 389.17 |
| 1687478400000 | 388.23 |
| 1687737600000 | 386.61 |
| 1687824000000 | 385.8399 |
| 1687910400000 | 386.71 |
| 1687996800000 | 386.04 |
| 1688083200000 | 386.95 |
| 1688342400000 | 390.9 |
| 1688428800000 | 391.14 |
| 1688515200000 | 390.77 |
| 1688601600000 | 385.7 |
| 1688688000000 | 380.52 |
| 1688947200000 | 379.3 |
| 1689033600000 | 382.8 |
| 1689120000000 | 380.95 |
| 1689206400000 | 381.91 |
| 1689292800000 | 385.3399 |
| 1689552000000 | 386.93 |
| 1689638400000 | 386.74 |
| 1689724800000 | 387.38 |
| 1689811200000 | 388.74 |
| 1689897600000 | 388.66 |
| 1690156800000 | 388.24 |
| 1690243200000 | 393.08 |
| 1690329600000 | 393.73 |
| 1690416000000 | 399.17 |
| 1690502400000 | 398.5 |
| 1690761600000 | 399.39 |
| 1690848000000 | 399.87 |
| 1690934400000 | 396.5899 |
| 1691020800000 | 394.2799 |
| 1691107200000 | 393.06 |
| 1691366400000 | 395.01 |
| 1691452800000 | 394.2799 |
| 1691539200000 | 393.56 |
| 1691625600000 | 391.96 |
| 1691712000000 | 391.62 |
| 1691971200000 | 390.04 |
| 1692057600000 | 387.43 |
| 1692144000000 | 386.73 |
| 1692230400000 | 385.54 |
| 1692316800000 | 385.1 |
| 1692576000000 | 383.39 |
| 1692662400000 | 386.72 |
| 1692748800000 | 388.44 |
| 1692835200000 | 391.14 |
| 1692921600000 | 393.95 |
| 1693180800000 | 394.07 |
| 1693267200000 | 395.31 |
| 1693353600000 | 391.52 |
| 1693440000000 | 392.37 |
| 1693526400000 | 394.76 |
| 1693785600000 | 397.56 |
| 1693872000000 | 398.0899 |
| 1693958400000 | 398.94 |
| 1694044800000 | 398.02 |
| 1694131200000 | 399.15 |
| 1694390400000 | 398.7799 |
| 1694476800000 | 399.5299 |
| 1694563200000 | 400.21 |
| 1694649600000 | 405.57 |
| 1694736000000 | 406.74 |
| 1694995200000 | 407.01 |
| 1695081600000 | 406.99 |
| 1695168000000 | 405.15 |
| 1695254400000 | 403.12 |
| 1695340800000 | 405.16 |
| 1695600000000 | 406.45 |
| 1695686400000 | 402.08 |
| 1695772800000 | 403.74 |
| 1695859200000 | 400.91 |
| 1695945600000 | 401.92 |
| 1696204800000 | 403.57 |
| 1696291200000 | 398.97 |
| 1696377600000 | 395.26 |
| 1696464000000 | 393.87 |
| 1696550400000 | 396.95 |
| 1696809600000 | 396.96 |
| 1696896000000 | 398.95 |
| 1696982400000 | 401.76 |
| 1697068800000 | 406.43 |
| 1697155200000 | 405.57 |
| 1697414400000 | 403.23 |
| 1697500800000 | 402.86 |
| 1697587200000 | 403.6 |
| 1697673600000 | 398.0299 |
| 1697760000000 | 395.13 |
| 1698019200000 | 392.06 |
| 1698105600000 | 394.14 |
| 1698192000000 | 395.15 |
| 1698278400000 | 394.31 |
| 1698364800000 | 395.47 |
| 1698624000000 | 393.73 |
| 1698710400000 | 395.69 |
| 1698796800000 | 397.46 |
| 1698883200000 | 400.06 |
| 1698969600000 | 401.76 |
| 1699228800000 | 406.73 |
| 1699315200000 | 406.11 |
| 1699401600000 | 404.47 |
| 1699488000000 | 403.91 |
| 1699574400000 | 402.63 |
| 1699833600000 | 401.95 |
| 1699920000000 | 399.47 |
| 1700006400000 | 406.58 |
| 1700092800000 | 404.95 |
| 1700179200000 | 404.56 |
| 1700438400000 | 405.79 |
| 1700524800000 | 406.87 |
| 1700611200000 | 407.7799 |
| 1700697600000 | 407.69 |
| 1700784000000 | 404.8 |
| 1701043200000 | 405.6 |
| 1701129600000 | 406.61 |
| 1701216000000 | 406.23 |
| 1701302400000 | 407.12 |
| 1701388800000 | 410.25 |
| 1701648000000 | 411.74 |
| 1701734400000 | 410.94 |
| 1701820800000 | 412.99 |
| 1701907200000 | 410.79 |
| 1701993600000 | 412.3 |
| 1702252800000 | 411.37 |
| 1702339200000 | 411.39 |
| 1702425600000 | 410.73 |
| 1702512000000 | 412 |
| 1702598400000 | 415.13 |
| 1702857600000 | 413.02 |
| 1702944000000 | 409.62 |
| 1703030400000 | 411.32 |
| 1703116800000 | 411.19 |
| 1703203200000 | 411.19 |
| 1703635200000 | 411.98 |
| 1703721600000 | 416.02 |
| 1703808000000 | 419.51 |
| 1704153600000 | 421.56 |
| 1704240000000 | 421.9 |
| 1704326400000 | 421.02 |
| 1704412800000 | 419.45 |
| 1704672000000 | 416.79 |
| 1704758400000 | 418.7799 |
| 1704844800000 | 415.15 |
| 1704931200000 | 415.99 |
| 1705017600000 | 416.5299 |
| 1705276800000 | 417.0899 |
| 1705363200000 | 415.02 |
| 1705449600000 | 408.35 |
| 1705536000000 | 408.38 |
| 1705622400000 | 409.15 |
| 1705881600000 | 407.23 |
| 1705968000000 | 411.65 |
| 1706054400000 | 415.2799 |
| 1706140800000 | 421.66 |
| 1706227200000 | 419.46 |
| 1706486400000 | 423.84 |
| 1706572800000 | 419.85 |
| 1706659200000 | 419.78 |
| 1706745600000 | 424.13 |
| 1706832000000 | 426.4 |
| 1707091200000 | 426.57 |
| 1707177600000 | 430.21 |
| 1707264000000 | 430.88 |
| 1707350400000 | 429.41 |
| 1707436800000 | 425.89 |
| 1707696000000 | 426.93 |
| 1707782400000 | 429.52 |
| 1707868800000 | 428.13 |
| 1707955200000 | 428.43 |
| 1708041600000 | 432.25 |
| 1708300800000 | 436.56 |
| 1708387200000 | 436.12 |
| 1708473600000 | 437.97 |
| 1708560000000 | 440.48 |
| 1708646400000 | 438.89 |
| 1708905600000 | 435.7 |
| 1708992000000 | 436.86 |
| 1709078400000 | 436.32 |
| 1709164800000 | 438.9 |
| 1709251200000 | 439.15 |
| 1709510400000 | 440.19 |
| 1709596800000 | 438.52 |
| 1709683200000 | 439.7 |
| 1709769600000 | 441.67 |
| 1709856000000 | 443.9 |
| 1710115200000 | 445.29 |
| 1710201600000 | 448.56 |
| 1710288000000 | 450 |
| 1710374400000 | 453.03 |
| 1710460800000 | 449.11 |
| 1710720000000 | 449.14 |
| 1710806400000 | 448.91 |
| 1710892800000 | 449.55 |
| 1710979200000 | 455.07 |
| 1711065600000 | 452.63 |
| 1711324800000 | 451.15 |
| 1711411200000 | 451.97 |
| 1711497600000 | 453.68 |
| 1711584000000 | 453.71 |
| 1712016000000 | 456.66 |
| 1712102400000 | 452.86 |
| 1712188800000 | 453.16 |
| 1712275200000 | 452.63 |
| 1712534400000 | 454.34 |
| 1712620800000 | 457.29 |
| 1712707200000 | 461.57 |
| 1712793600000 | 459.47 |
| 1712880000000 | 458.08 |
| 1713139200000 | 455.85 |
| 1713225600000 | 447.98 |
| 1713312000000 | 451.6 |
| 1713398400000 | 455.4 |
| 1713484800000 | 450.17 |
| 1713744000000 | 454.24 |
| 1713830400000 | 453.7 |
| 1713916800000 | 456.22 |
| 1714003200000 | 455.18 |
| 1714089600000 | 459.21 |
| 1714348800000 | 463.65 |
| 1714435200000 | 464.38 |
| 1714521600000 | 464.91 |
| 1714608000000 | 465.98 |
| 1714694400000 | 467.49 |
| 1714953600000 | 469.69 |
| 1715040000000 | 469.45 |
| 1715126400000 | 469.62 |
| 1715212800000 | 467.08 |
| 1715299200000 | 474.14 |
| 1715558400000 | 474.95 |
| 1715644800000 | 472.75 |
| 1715731200000 | 472.8 |
| 1715817600000 | 479.35 |
| 1715904000000 | 478.32 |
| 1716163200000 | 481.22 |
| 1716249600000 | 477.62 |
| 1716336000000 | 478.05 |
| 1716422400000 | 474.23 |
| 1716508800000 | 472.77 |
| 1716768000000 | 475.05 |
| 1716854400000 | 474.49 |
| 1716940800000 | 472.66 |
| 1717027200000 | 467.09 |
| 1717113600000 | 464.75 |
| 1717372800000 | 466.56 |
| 1717459200000 | 466.01 |
| 1717545600000 | 465.72 |
| 1717632000000 | 466.35 |
| 1717718400000 | 471.25 |
| 1717977600000 | 471.26 |
| 1718064000000 | 468.75 |
| 1718150400000 | 464.98 |
| 1718236800000 | 470.4 |
| 1718323200000 | 474.47 |
| 1718582400000 | 472.29 |
| 1718668800000 | 476.85 |
| 1718755200000 | 477.98 |
| 1718841600000 | 480.01 |
| 1718928000000 | 478.31 |
| 1719187200000 | 476.27 |
| 1719273600000 | 477.17 |
| 1719360000000 | 476.14 |
| 1719446400000 | 471.12 |
| 1719532800000 | 475.49 |
| 1719792000000 | 475.94 |
| 1719878400000 | 473.82 |
| 1719964800000 | 476.56 |
| 1720051200000 | 481.61 |
| 1720137600000 | 479.82 |
| 1720396800000 | 480.51 |
| 1720483200000 | 480.61 |
| 1720569600000 | 479.5 |
| 1720656000000 | 481.41 |
| 1720742400000 | 483.86 |
| 1721001600000 | 482.29 |
| 1721088000000 | 483.01 |
| 1721174400000 | 480.23 |
| 1721260800000 | 481.83 |
| 1721347200000 | 477.47 |
| 1721606400000 | 479.49 |
| 1721692800000 | 479.66 |
| 1721779200000 | 477.64 |
| 1721865600000 | 474.69 |
| 1721952000000 | 477.2 |
| 1722211200000 | 479.74 |
| 1722297600000 | 478.42 |
| 1722384000000 | 483.98 |
| 1722470400000 | 486.85 |
| 1722556800000 | 476.23 |
| 1722816000000 | 457.57 |
| 1722902400000 | 462.58 |
| 1722988800000 | 469.6 |
| 1723075200000 | 472.85 |
| 1723161600000 | 477.52 |
| 1723420800000 | 478.75 |
| 1723507200000 | 481.5 |
| 1723593600000 | 482.7 |
| 1723680000000 | 485.63 |
| 1723766400000 | 488.12 |
| 1724025600000 | 495.03 |
| 1724112000000 | 493.56 |
| 1724198400000 | 493.09 |
| 1724284800000 | 493.74 |
| 1724371200000 | 494.39 |
| 1724630400000 | 498.51 |
| 1724716800000 | 499.43 |
| 1724803200000 | 499.15 |
| 1724889600000 | 499.01 |
| 1724976000000 | 499.77 |
| 1725235200000 | 497.7 |
| 1725321600000 | 496.67 |
| 1725408000000 | 493.09 |
| 1725494400000 | 498.08 |
| 1725580800000 | 498.67 |
| 1725840000000 | 498.21 |
| 1725926400000 | 498.33 |
| 1726012800000 | 495.24 |
| 1726099200000 | 498.05 |
| 1726185600000 | 503.36 |
| 1726444800000 | 504.26 |
| 1726531200000 | 505.83 |
| 1726617600000 | 506.43 |
| 1726704000000 | 508.32 |
| 1726790400000 | 501.4 |
| 1727049600000 | 503.27 |
| 1727136000000 | 512.12 |
| 1727222400000 | 512.49 |
| 1727308800000 | 520.3 |
| 1727395200000 | 522.63 |
| 1727654400000 | 525.9 |
| 1727740800000 | 528.75 |
| 1727827200000 | 535.62 |
| 1727913600000 | 532.0599 |
| 1728000000000 | 541.0599 |
| 1728259200000 | 546.97 |
| 1728345600000 | 527.45 |
| 1728432000000 | 519.5599 |
| 1728518400000 | 525.03 |
| 1728604800000 | 524.83 |
| 1728864000000 | 528.62 |
| 1728950400000 | 522.8099 |
| 1729036800000 | 528.37 |
| 1729123200000 | 526.8 |
| 1729209600000 | 531.1799 |
| 1729468800000 | 528.28 |
| 1729555200000 | 527.79 |
| 1729641600000 | 528.16 |
| 1729728000000 | 525.92 |
| 1729814400000 | 523.2 |
| 1730073600000 | 523.08 |
| 1730160000000 | 521.48 |
| 1730246400000 | 514.4299 |
| 1730332800000 | 514.46 |
| 1730419200000 | 516.27 |
| 1730678400000 | 516.39 |
| 1730764800000 | 520.79 |
| 1730851200000 | 523.69 |
| 1730937600000 | 524.78 |
| 1731024000000 | 523.36 |
| 1731283200000 | 522.59 |
| 1731369600000 | 517.55 |
| 1731456000000 | 517.5 |
| 1731542400000 | 513.36 |
| 1731628800000 | 516.58 |
| 1731888000000 | 520.27 |
| 1731974400000 | 522.34 |
| 1732060800000 | 526.05 |
| 1732147200000 | 525.8099 |
| 1732233600000 | 528.5 |
| 1732492800000 | 525.47 |
| 1732579200000 | 524.39 |
| 1732665600000 | 522.15 |
| 1732752000000 | 518.98 |
| 1732838400000 | 518.65 |
| 1733097600000 | 526.52 |
| 1733184000000 | 529.87 |
| 1733270400000 | 528.14 |
| 1733356800000 | 527.46 |
| 1733443200000 | 528.7 |
| 1733702400000 | 532.13 |
| 1733788800000 | 535.9 |
| 1733875200000 | 535.33 |
| 1733961600000 | 536.51 |
| 1734048000000 | 530.69 |
| 1734307200000 | 529.1799 |
| 1734393600000 | 523.46 |
| 1734480000000 | 525.57 |
| 1734566400000 | 524.38 |
| 1734652800000 | 521.19 |
| 1734912000000 | 523.89 |
| 1734998400000 | 524.37 |
| 1735257600000 | 523.17 |
| 1735516800000 | 524.1799 |
| 1735603200000 | 525.94 |
| 1735776000000 | 528.33 |
| 1735862400000 | 525.6 |
| 1736121600000 | 522.11 |
| 1736208000000 | 526.71 |
| 1736294400000 | 526.27 |
| 1736380800000 | 523.58 |
| 1736467200000 | 523.76 |
| 1736726400000 | 521.48 |
| 1736812800000 | 519.73 |
| 1736899200000 | 523.79 |
| 1736985600000 | 524.51 |
| 1737072000000 | 527.3 |
| 1737331200000 | 525.91 |
| 1737417600000 | 528.78 |
| 1737504000000 | 530.65 |
| 1737590400000 | 531.63 |
| 1737676800000 | 530.5 |
| 1737936000000 | 530.83 |
| 1738022400000 | 534.94 |
| 1738108800000 | 536.59 |
| 1738195200000 | 536.82 |
| 1738281600000 | 538.1799 |
| 1738540800000 | 535.42 |
| 1738627200000 | 535.86 |
| 1738713600000 | 535.9 |
| 1738800000000 | 539.02 |
| 1738886400000 | 541.79 |
| 1739145600000 | 541.26 |
| 1739232000000 | 541.3099 |
| 1739318400000 | 542.58 |
| 1739404800000 | 543.23 |
| 1739491200000 | 545.2 |
| 1739750400000 | 549.22 |
| 1739836800000 | 552.02 |
| 1739923200000 | 552.9299 |
| 1740009600000 | 550.98 |
| 1740096000000 | 553.36 |
| 1740355200000 | 552.36 |
| 1740441600000 | 546.36 |
| 1740528000000 | 548.34 |
| 1740614400000 | 549.05 |
| 1740700800000 | 541.59 |
| 1740960000000 | 539.21 |
| 1741046400000 | 535.44 |
| 1741132800000 | 533.47 |
| 1741219200000 | 533.1799 |
| 1741305600000 | 531.9299 |
| 1741564800000 | 528.82 |
| 1741651200000 | 523.01 |
| 1741737600000 | 524.52 |
| 1741824000000 | 528 |
| 1741910400000 | 532.42 |
| 1742169600000 | 535.25 |
| 1742256000000 | 536.72 |
| 1742342400000 | 538.77 |
| 1742428800000 | 539.45 |
| 1742515200000 | 538.24 |
| 1742774400000 | 539.29 |
| 1742860800000 | 540.14 |
| 1742947200000 | 540.8099 |
| 1743033600000 | 542.2 |
| 1743120000000 | 536.59 |
| 1743379200000 | 532.87 |
| 1743465600000 | 537.14 |
| 1743552000000 | 533.28 |
| 1743638400000 | 517.73 |
| 1743724800000 | 510.57 |
| 1743984000000 | 490.51 |
| 1744070400000 | 489.61 |
| 1744156800000 | 479.08 |
| 1744243200000 | 490.09 |
| 1744329600000 | 489.06 |
| 1744588800000 | 498.95 |
| 1744675200000 | 502.39 |
| 1744761600000 | 499.68 |
| 1744848000000 | 503.46 |
| 1745280000000 | 501.84 |
| 1745366400000 | 510.71 |
| 1745452800000 | 511.47 |
| 1745539200000 | 513.98 |
| 1745798400000 | 516.03 |
| 1745884800000 | 518.5 |
| 1745971200000 | 521.35 |
| 1746057600000 | 525.1 |
| 1746144000000 | 528.0599 |
| 1746403200000 | 530.49 |
| 1746489600000 | 529.88 |
| 1746576000000 | 531.34 |
| 1746662400000 | 533.97 |
| 1746748800000 | 538.4299 |
| 1747008000000 | 547.24 |
| 1747094400000 | 547.03 |
| 1747180800000 | 549.22 |
| 1747267200000 | 550.57 |
| 1747353600000 | 552.09 |
| 1747612800000 | 547.32 |
| 1747699200000 | 548.37 |
| 1747785600000 | 547.36 |
| 1747872000000 | 546.58 |
| 1747958400000 | 546.32 |
| 1748217600000 | 545.1 |
| 1748304000000 | 545.54 |
| 1748390400000 | 547.08 |
| 1748476800000 | 547.13 |
| 1748563200000 | 541.51 |
| 1748822400000 | 537.0599 |
| 1748908800000 | 542.97 |
| 1748995200000 | 543.05 |
| 1749081600000 | 543.5599 |
| 1749168000000 | 547.09 |
| 1749427200000 | 546.5599 |
| 1749513600000 | 549.16 |
| 1749600000000 | 548.61 |
| 1749686400000 | 545.11 |
| 1749772800000 | 543.75 |
| 1750032000000 | 544.72 |
| 1750118400000 | 546.46 |
| 1750204800000 | 546.62 |
| 1750291200000 | 542.57 |
| 1750377600000 | 542.74 |
| 1750636800000 | 540.35 |
| 1750723200000 | 545.35 |
| 1750809600000 | 546.3099 |
| 1750896000000 | 545.64 |
| 1750982400000 | 543.21 |
| 1751241600000 | 543.63 |
| 1751328000000 | 545.12 |
| 1751414400000 | 550.6 |
| 1751500800000 | 555.41 |
| 1751587200000 | 554.85 |
| 1751846400000 | 553.8 |
| 1751932800000 | 556.29 |
| 1752019200000 | 553.17 |
| 1752105600000 | 556.94 |
| 1752192000000 | 555.55 |
| 1752451200000 | 559.23 |
| 1752537600000 | 560.88 |
| 1752624000000 | 558.87 |
| 1752710400000 | 560.94 |
| 1752796800000 | 559.97 |
| 1753056000000 | 559.46 |
| 1753142400000 | 558.1799 |
| 1753228800000 | 563.4299 |
| 1753315200000 | 562.3099 |
| 1753401600000 | 559.59 |
| 1753660800000 | 559.66 |
| 1753747200000 | 564.7 |
| 1753833600000 | 567.58 |
| 1753920000000 | 564.28 |
| 1754006400000 | 555.27 |
| 1754265600000 | 560.8 |
| 1754352000000 | 565.14 |
| 1754438400000 | 565.08 |
| 1754524800000 | 569.64 |
| 1754611200000 | 570.41 |
| 1754870400000 | 572.14 |
| 1754956800000 | 573.78 |
| 1755043200000 | 574.7 |
| 1755129600000 | 574.71 |
| 1755216000000 | 570.73 |
| 1755475200000 | 571.59 |
| 1755561600000 | 568.01 |
| 1755648000000 | 568.51 |
| 1755734400000 | 569.99 |
| 1755820800000 | 568.21 |
| 1756080000000 | 571.49 |
| 1756166400000 | 568.37 |
| 1756252800000 | 569.16 |
| 1756339200000 | 569.26 |
| 1756425600000 | 565.61 |
| 1756684800000 | 565.74 |
| 1756771200000 | 566.26 |
| 1756857600000 | 566.38 |
| 1756944000000 | 568.05 |
| 1757030400000 | 568.85 |
| 1757289600000 | 570.66 |
| 1757376000000 | 574.47 |
| 1757462400000 | 578.14 |
| 1757548800000 | 581.47 |
| 1757635200000 | 582.2 |
| 1757894400000 | 580.75 |
| 1757980800000 | 577.94 |
| 1758067200000 | 579.04 |
| 1758153600000 | 578.48 |
| 1758240000000 | 579.38 |
| 1758499200000 | 575.8 |
| 1758585600000 | 577.66 |
| 1758672000000 | 578.57 |
| 1758758400000 | 575.96 |
| 1758844800000 | 574.83 |
| 1759104000000 | 575.08 |
| 1759190400000 | 574.57 |
| 1759276800000 | 574.78 |
| 1759363200000 | 574.94 |
| 1759449600000 | 576.58 |
| 1759708800000 | 577.89 |
| 1759795200000 | 577.79 |
| 1759881600000 | 581.3 |
| 1759968000000 | 585.52 |
| 1760054400000 | 583.6 |
| 1760313600000 | 584.16 |
| 1760400000000 | 580.17 |
| 1760486400000 | 584.4299 |
| 1760572800000 | 584.4299 |
| 1760659200000 | 583.19 |
| 1760918400000 | 588.96 |
| 1761004800000 | 589.94 |
| 1761091200000 | 592.12 |
| 1761177600000 | 594.71 |
| 1761264000000 | 595.22 |
| 1761523200000 | 595.42 |
| 1761609600000 | 596.88 |
| 1761696000000 | 598.46 |
| 1761782400000 | 601.53 |
| 1761868800000 | 599.98 |
| 1762128000000 | 605.39 |
| 1762214400000 | 605.2 |
| 1762300800000 | 608.42 |
| 1762387200000 | 608.8 |
| 1762473600000 | 607.29 |
| 1762732800000 | 613.86 |
| 1762819200000 | 615.71 |
| 1762905600000 | 620.61 |
| 1762992000000 | 620.51 |
| 1763078400000 | 618.08 |
| 1763337600000 | 620.87 |
| 1763424000000 | 615.61 |
| 1763510400000 | 618.97 |
| 1763596800000 | 622.8099 |
| 1763683200000 | 615.92 |
| 1763942400000 | 618.86 |
| 1764028800000 | 619.8099 |
| 1764115200000 | 625.42 |
| 1764201600000 | 624.45 |
| 1764288000000 | 623.8099 |
| STOXX Emerging Markets ex PK Select 100 EUR | STOXX Emerging Markets 1500 | |
|---|---|---|
| 2018 | -3.7055665049328 | -8.3429213942344 |
| 2019 | 15.821600327228 | 18.893543337736 |
| 2020 | -9.1844965666225 | 2.6910548120095 |
| 2021 | 25.41286376272 | 18.909049849743 |
| 2022 | -7.3825125628663 | -13.277667475543 |
| 2023 | 17.53224871954 | 15.579800792196 |
| 2024 | 25.701400511028 | 14.063744535482 |
| 2025 | 20.78161298876 | 15.528803273661 |
Methodology
The base universe is defined by the STOXX Emerging Markets 1500, excluding Pakistani stocks. All stocks in it are screened for 12-month historical daily pricing data and 12-month historical dividend yield. If one or both values are not available for a stock, the company is removed from the base universe.
All remaining stocks are then ranked in ascending order in terms of volatility (maximum between the 3-month and 12-month historical volatility calculated in the currency of the Select index) and all stocks which do not belong to the top x% are excluded (x being calculated as the square root of the number of stocks in the base universe divided by the target number of stocks in the Select index).
All remaining stocks are then ranked in descending order in terms of 12-month historical dividend yield and the top x% are selected to be included in the Select index. Those constituents are weighted according to the inverse of their volatility, with a cap at 10%. The composition is reviewed quarterly.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH0375115158 | EMXPSER | .EMXPSER | |
| Price EUR | CH0375115182 | EMXPSEP | .EMXPSEP | |
| Gross Return EUR | CH0375115141 | EMXPSEGR | .EMXPSEGR |
Quick Facts
| Weighting | The base universe is defined by the STOXX® Emerging Markets 1500, excluding Pakistani stocks. All stocks in it are screened for 12-month historical daily pricing data and 12-month historical dividend yield. If one or both values are not available for a stock, the company is removed from the base universe. All remaining stocks are then ranked in ascending order in terms of volatility (maximum between the 3-month and 12-month historical volatility calculated in the currency of the Select index) and all stocks which do not belong to the top x% are excluded (x being calculated as the square root of the number of stocks in the base universe divided by the target number of stocks in the Select index). All remaining stocks are then ranked in descending order in terms of 12-month historical dividend yield and the top x% are selected to be included in the Select index. Those constituents are weighted according to the inverse of their volatility, with a cap at 10%. The composition is reviewed quarterly. |
| Cap Factor | 10% |
| No. of components | 100 |
| Review frequency | Quarterly |
| Calculation/distribution | Price: realtime (every 15 seconds); net and gross return: end-of-day |
| Calculation hours | Realtime: 00:01�22:00 CET End-of-day: 22:00 CET |
| Base value/base date | 100 as of Jun. 18, 2007 |
| History | Available from Jun. 18, 2007 |
| Inception date | Aug. 9, 2017 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| TISCO FINANCIAL GROUP | Banks | Thailand | 1.845% |
| Malayan Banking Bhd | Banks | Malaysia | 1.570% |
| Banco de Chile | Banks | Chile | 1.447% |
| RHB BANK BHD | Banks | Malaysia | 1.432% |
| NEPI ROCKCASTLE | Real Estate | South Africa | 1.291% |
| CPFL Energia SA | Utilities | Brazil | 1.285% |
| KOMERCNI BANKA | Banks | Czech Republic | 1.272% |
| MONETA MONEY BANK | Banks | Czech Republic | 1.270% |
| Banco Santander Chile | Banks | Chile | 1.268% |
| LAO FENG XIANG 'B' | Consumer Products and Services | China | 1.249% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 28, 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.