Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
INDUSTRY INDICES
STOXX Emerging Markets Energy
- 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
Key facts
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Emerging Markets Energy | 3,328.3 | 508.1 | 4.1 | 1.3 | 119.1 | 0.1 | 23.4 | 0.0 | 6.8 |
| STOXX Emerging Markets | 29,646.3 | 10,590.9 | 4.5 | 0.9 | 1,113.9 | 0.0 | 10.5 | 0.0 | 7.1 |
Supersector weighting (top 10)
| Energy | 100.0 |
|---|
Country weighting
| India | 34.6 |
|---|---|
| China | 20.0 |
| Brazil | 12.7 |
| Saudi Arabia | 8.9 |
| South Korea | 5.0 |
| Indonesia | 3.6 |
| Poland | 3.0 |
| United Arab Emirates | 2.5 |
| Thailand | 2.5 |
| Turkey | 1.7 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Emerging Markets Energy | 1.3 | 16.4 | 13.1 | 28.7 | 24.1 | N/A | N/A | 13.1 | 8.8 | 4.4 |
| STOXX Emerging Markets | -2.4 | 28.3 | 28.0 | 51.9 | 26.5 | N/A | N/A | 28.1 | 15.0 | 4.8 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Emerging Markets Energy | N/A | N/A | 12.1 | 12.8 | 19.1 | N/A | N/A | 0.8 | 0.4 | 0.1 |
| STOXX Emerging Markets | N/A | N/A | 15.5 | 13.9 | 15.8 | N/A | N/A | 1.4 | 0.8 | 0.1 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Emerging Markets Energy | 0.8 | 0.7 | 0.7 | 0.7 | 0.6 | 11.4 | 10.8 | 10.6 | 10.7 | 15.7 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Emerging Markets Energy | 0.5 | 0.6 | 0.6 | 0.6 | 0.7 | 4.2 | -1.1 | -1.3 | -0.6 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of November 28, 2025
INDUSTRY INDICES
STOXX Emerging Markets Energy
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 Energy | 14.3 | 11.0 | 12.5 | 10.3 | 1.4 | 4.2 | 0.3 | 0.1 |
| STOXX Emerging Markets | 16.8 | 15.8 | 15.6 | 15.1 | 2.1 | 2.5 | 1.1 | 0.6 |
Performance and annual returns
| STOXX Emerging Markets Energy | |
|---|---|
| 1222041600000 | 1000 |
| 1222128000000 | 968.51 |
| 1222214400000 | 988.89 |
| 1222300800000 | 993.48 |
| 1222387200000 | 973.14 |
| 1222646400000 | 897.28 |
| 1222732800000 | 914.54 |
| 1222819200000 | 907.47 |
| 1222905600000 | 867.81 |
| 1222992000000 | 831.83 |
| 1223251200000 | 715.38 |
| 1223337600000 | 701.56 |
| 1223424000000 | 621.61 |
| 1223510400000 | 652.58 |
| 1223596800000 | 617.87 |
| 1223856000000 | 650.26 |
| 1223942400000 | 703.67 |
| 1224028800000 | 635.16 |
| 1224115200000 | 577.22 |
| 1224201600000 | 577.98 |
| 1224460800000 | 614.07 |
| 1224547200000 | 609.06 |
| 1224633600000 | 557 |
| 1224720000000 | 539.64 |
| 1224806400000 | 473.6 |
| 1225065600000 | 448.7 |
| 1225152000000 | 484.66 |
| 1225238400000 | 533.99 |
| 1225324800000 | 599.92 |
| 1225411200000 | 615 |
| 1225670400000 | 623.22 |
| 1225756800000 | 646.89 |
| 1225843200000 | 647.76 |
| 1225929600000 | 596.54 |
| 1226016000000 | 609.22 |
| 1226275200000 | 634.55 |
| 1226361600000 | 579.9 |
| 1226448000000 | 549.59 |
| 1226534400000 | 529.8 |
| 1226620800000 | 532.08 |
| 1226880000000 | 515.68 |
| 1226966400000 | 507.67 |
| 1227052800000 | 491.09 |
| 1227139200000 | 471.32 |
| 1227225600000 | 458.71 |
| 1227484800000 | 515.04 |
| 1227571200000 | 519.96 |
| 1227657600000 | 530.96 |
| 1227744000000 | 546.85 |
| 1227830400000 | 546.83 |
| 1228089600000 | 514.96 |
| 1228176000000 | 511.72 |
| 1228262400000 | 512.91 |
| 1228348800000 | 504.82 |
| 1228435200000 | 491.62 |
| 1228694400000 | 543.59 |
| 1228780800000 | 540 |
| 1228867200000 | 567.81 |
| 1228953600000 | 581.45 |
| 1229040000000 | 573.66 |
| 1229299200000 | 590.36 |
| 1229385600000 | 597.77 |
| 1229472000000 | 604.89 |
| 1229558400000 | 590.87 |
| 1229644800000 | 578.95 |
| 1229904000000 | 569.69 |
| 1229990400000 | 572.13 |
| 1230076800000 | 561.1 |
| 1230163200000 | 551.62 |
| 1230249600000 | 542.73 |
| 1230508800000 | 535.7 |
| 1230595200000 | 548.16 |
| 1230681600000 | 541.84 |
| 1230854400000 | 566.49 |
| 1231113600000 | 588.27 |
| 1231200000000 | 598.5 |
| 1231286400000 | 578.34 |
| 1231372800000 | 572.64 |
| 1231459200000 | 567.9 |
| 1231718400000 | 542.55 |
| 1231804800000 | 536.37 |
| 1231891200000 | 518.42 |
| 1231977600000 | 508.77 |
| 1232064000000 | 518.3 |
| 1232323200000 | 510.29 |
| 1232409600000 | 496.63 |
| 1232496000000 | 503.55 |
| 1232582400000 | 498.4 |
| 1232668800000 | 491.59 |
| 1232928000000 | 514.87 |
| 1233014400000 | 512.98 |
| 1233100800000 | 527.74 |
| 1233187200000 | 523.07 |
| 1233273600000 | 520.89 |
| 1233532800000 | 511.48 |
| 1233619200000 | 519.46 |
| 1233705600000 | 530.79 |
| 1233792000000 | 526.37 |
| 1233878400000 | 552.61 |
| 1234137600000 | 575.44 |
| 1234224000000 | 580.11 |
| 1234310400000 | 571.04 |
| 1234396800000 | 556.76 |
| 1234483200000 | 579.89 |
| 1234742400000 | 569.69 |
| 1234828800000 | 524.65 |
| 1234915200000 | 514.71 |
| 1235001600000 | 526.61 |
| 1235088000000 | 510.48 |
| 1235347200000 | 514.92 |
| 1235433600000 | 511.01 |
| 1235520000000 | 517.1 |
| 1235606400000 | 530.68 |
| 1235692800000 | 521.14 |
| 1235952000000 | 492.56 |
| 1236038400000 | 491.37 |
| 1236124800000 | 517.32 |
| 1236211200000 | 509.3 |
| 1236297600000 | 512 |
| 1236556800000 | 509.69 |
| 1236643200000 | 546.64 |
| 1236729600000 | 548.35 |
| 1236816000000 | 546.41 |
| 1236902400000 | 566.64 |
| 1237161600000 | 575.34 |
| 1237248000000 | 576.17 |
| 1237334400000 | 568.62 |
| 1237420800000 | 600.58 |
| 1237507200000 | 598.77 |
| 1237766400000 | 636.85 |
| 1237852800000 | 628.74 |
| 1237939200000 | 639.46 |
| 1238025600000 | 647.08 |
| 1238112000000 | 627.93 |
| 1238371200000 | 591.24 |
| 1238457600000 | 597.66 |
| 1238544000000 | 613.37 |
| 1238630400000 | 655.53 |
| 1238716800000 | 659.2 |
| 1238976000000 | 659.9 |
| 1239062400000 | 654.75 |
| 1239148800000 | 660.98 |
| 1239235200000 | 689.98 |
| 1239321600000 | 691.96 |
| 1239580800000 | 685.67 |
| 1239667200000 | 684.02 |
| 1239753600000 | 678.52 |
| 1239840000000 | 678.22 |
| 1239926400000 | 677.76 |
| 1240185600000 | 655.2 |
| 1240272000000 | 648.45 |
| 1240358400000 | 654.55 |
| 1240444800000 | 674.99 |
| 1240531200000 | 683.75 |
| 1240790400000 | 668.11 |
| 1240876800000 | 657.44 |
| 1240963200000 | 687.59 |
| 1241049600000 | 690.84 |
| 1241136000000 | 690.51 |
| 1241395200000 | 733.77 |
| 1241481600000 | 741.62 |
| 1241568000000 | 757.32 |
| 1241654400000 | 769.19 |
| 1241740800000 | 785.61 |
| 1242000000000 | 786.62 |
| 1242086400000 | 797.85 |
| 1242172800000 | 773.9 |
| 1242259200000 | 761.78 |
| 1242345600000 | 764.8 |
| 1242604800000 | 799.8 |
| 1242691200000 | 816.32 |
| 1242777600000 | 838.97 |
| 1242864000000 | 812.15 |
| 1242950400000 | 828.79 |
| 1243209600000 | 825.99 |
| 1243296000000 | 815.45 |
| 1243382400000 | 833.71 |
| 1243468800000 | 845.41 |
| 1243555200000 | 873.13 |
| 1243814400000 | 916.39 |
| 1243900800000 | 904.64 |
| 1243987200000 | 869.42 |
| 1244073600000 | 875.84 |
| 1244160000000 | 881.06 |
| 1244419200000 | 859.28 |
| 1244505600000 | 863.81 |
| 1244592000000 | 885.05 |
| 1244678400000 | 886.43 |
| 1244764800000 | 889.08 |
| 1245024000000 | 850.92 |
| 1245110400000 | 846.16 |
| 1245196800000 | 808.08 |
| 1245283200000 | 800.32 |
| 1245369600000 | 808.33 |
| 1245628800000 | 768.85 |
| 1245715200000 | 756.39 |
| 1245801600000 | 779.2 |
| 1245888000000 | 778.64 |
| 1245974400000 | 792.66 |
| 1246233600000 | 808.3 |
| 1246320000000 | 798.88 |
| 1246406400000 | 815.72 |
| 1246492800000 | 793.74 |
| 1246579200000 | 789.53 |
| 1246838400000 | 754.55 |
| 1246924800000 | 754.43 |
| 1247011200000 | 730.64 |
| 1247097600000 | 730.06 |
| 1247184000000 | 716.61 |
| 1247443200000 | 714.94 |
| 1247529600000 | 729.89 |
| 1247616000000 | 766.19 |
| 1247702400000 | 774.41 |
| 1247788800000 | 791.52 |
| 1248048000000 | 818.77 |
| 1248134400000 | 826.98 |
| 1248220800000 | 816.42 |
| 1248307200000 | 845.73 |
| 1248393600000 | 845.68 |
| 1248652800000 | 850.42 |
| 1248739200000 | 835.14 |
| 1248825600000 | 814.42 |
| 1248912000000 | 840.02 |
| 1248998400000 | 848.08 |
| 1249257600000 | 884.7 |
| 1249344000000 | 880.96 |
| 1249430400000 | 878.62 |
| 1249516800000 | 878.27 |
| 1249603200000 | 873.6 |
| 1249862400000 | 867.22 |
| 1249948800000 | 844.2 |
| 1250035200000 | 843.82 |
| 1250121600000 | 862.26 |
| 1250208000000 | 853.97 |
| 1250467200000 | 813.36 |
| 1250553600000 | 819.02 |
| 1250640000000 | 822.12 |
| 1250726400000 | 843.67 |
| 1250812800000 | 869.06 |
| 1251072000000 | 881.39 |
| 1251158400000 | 882.59 |
| 1251244800000 | 869.82 |
| 1251331200000 | 855.64 |
| 1251417600000 | 866.96 |
| 1251676800000 | 843.33 |
| 1251763200000 | 841.4 |
| 1251849600000 | 829.15 |
| 1251936000000 | 835.96 |
| 1252022400000 | 844.89 |
| 1252281600000 | 859.08 |
| 1252368000000 | 886.67 |
| 1252454400000 | 900.66 |
| 1252540800000 | 905.47 |
| 1252627200000 | 913.66 |
| 1252886400000 | 905.58 |
| 1252972800000 | 921.74 |
| 1253059200000 | 942.1 |
| 1253145600000 | 941.36 |
| 1253232000000 | 944.84 |
| 1253491200000 | 927.1 |
| 1253577600000 | 944.61 |
| 1253664000000 | 940.21 |
| 1253750400000 | 924.58 |
| 1253836800000 | 925.08 |
| 1254096000000 | 935.64 |
| 1254182400000 | 939.28 |
| 1254268800000 | 934.39 |
| 1254355200000 | 933.73 |
| 1254441600000 | 916.73 |
| 1254700800000 | 923.76 |
| 1254787200000 | 948.45 |
| 1254873600000 | 951.97 |
| 1254960000000 | 976.56 |
| 1255046400000 | 987.68 |
| 1255305600000 | 1004.52 |
| 1255392000000 | 999.84 |
| 1255478400000 | 1027.45 |
| 1255564800000 | 1027.83 |
| 1255651200000 | 1020.56 |
| 1255910400000 | 1043.2 |
| 1255996800000 | 1028.54 |
| 1256083200000 | 1028.36 |
| 1256169600000 | 1020.71 |
| 1256256000000 | 1024.82 |
| 1256515200000 | 1022.26 |
| 1256601600000 | 995.99 |
| 1256688000000 | 956.05 |
| 1256774400000 | 972.88 |
| 1256860800000 | 948.99 |
| 1257120000000 | 953.08 |
| 1257206400000 | 933.39 |
| 1257292800000 | 954.33 |
| 1257379200000 | 972.94 |
| 1257465600000 | 968.19 |
| 1257724800000 | 1006.06 |
| 1257811200000 | 1012.36 |
| 1257897600000 | 1015.33 |
| 1257984000000 | 999.96 |
| 1258070400000 | 1001.31 |
| 1258329600000 | 1030.23 |
| 1258416000000 | 1028.45 |
| 1258502400000 | 1034.28 |
| 1258588800000 | 1014.88 |
| 1258675200000 | 1010.09 |
| 1258934400000 | 1029.39 |
| 1259020800000 | 1019.17 |
| 1259107200000 | 1022.68 |
| 1259193600000 | 988.69 |
| 1259280000000 | 986.29 |
| 1259539200000 | 989.74 |
| 1259625600000 | 1019.13 |
| 1259712000000 | 1017.54 |
| 1259798400000 | 1013.93 |
| 1259884800000 | 1011.54 |
| 1260144000000 | 996.41 |
| 1260230400000 | 977.65 |
| 1260316800000 | 971.8 |
| 1260403200000 | 972.65 |
| 1260489600000 | 978.92 |
| 1260748800000 | 983.85 |
| 1260835200000 | 984.35 |
| 1260921600000 | 998.29 |
| 1261008000000 | 968.18 |
| 1261094400000 | 965.18 |
| 1261353600000 | 962.91 |
| 1261440000000 | 966.09 |
| 1261526400000 | 983.54 |
| 1261612800000 | 992.62 |
| 1261699200000 | 995.11 |
| 1261958400000 | 1004.59 |
| 1262044800000 | 1006.41 |
| 1262131200000 | 996.42 |
| 1262217600000 | 1004.06 |
| 1262563200000 | 1012.9 |
| 1262649600000 | 1026.43 |
| 1262736000000 | 1035.56 |
| 1262822400000 | 1034.4 |
| 1262908800000 | 1033.91 |
| 1263168000000 | 1064.39 |
| 1263254400000 | 1048.35 |
| 1263340800000 | 1037.6 |
| 1263427200000 | 1036.65 |
| 1263513600000 | 1029.01 |
| 1263772800000 | 1035.26 |
| 1263859200000 | 1033.98 |
| 1263945600000 | 1009.17 |
| 1264032000000 | 985.63 |
| 1264118400000 | 973.01 |
| 1264377600000 | 968.05 |
| 1264464000000 | 944.75 |
| 1264550400000 | 941.35 |
| 1264636800000 | 951.08 |
| 1264723200000 | 948.86 |
| 1264982400000 | 952.16 |
| 1265068800000 | 961.23 |
| 1265155200000 | 969.65 |
| 1265241600000 | 933.58 |
| 1265328000000 | 902.79 |
| 1265587200000 | 893.3 |
| 1265673600000 | 904.55 |
| 1265760000000 | 904.9 |
| 1265846400000 | 914.35 |
| 1265932800000 | 909.62 |
| 1266192000000 | 913.95 |
| 1266278400000 | 930.75 |
| 1266364800000 | 936.91 |
| 1266451200000 | 933.43 |
| 1266537600000 | 932.04 |
| 1266796800000 | 941.22 |
| 1266883200000 | 935.29 |
| 1266969600000 | 929.83 |
| 1267056000000 | 915.36 |
| 1267142400000 | 933.01 |
| 1267401600000 | 943.02 |
| 1267488000000 | 952.49 |
| 1267574400000 | 962.81 |
| 1267660800000 | 959.58 |
| 1267747200000 | 976.49 |
| 1268006400000 | 981.85 |
| 1268092800000 | 980.26 |
| 1268179200000 | 989.5 |
| 1268265600000 | 986.39 |
| 1268352000000 | 995.77 |
| 1268611200000 | 981.58 |
| 1268697600000 | 995.28 |
| 1268784000000 | 1005.43 |
| 1268870400000 | 996.07 |
| 1268956800000 | 990.97 |
| 1269216000000 | 982.52 |
| 1269302400000 | 982.91 |
| 1269388800000 | 978.74 |
| 1269475200000 | 970.47 |
| 1269561600000 | 970.51 |
| 1269820800000 | 985.57 |
| 1269907200000 | 994.92 |
| 1269993600000 | 999.87 |
| 1270080000000 | 1020.08 |
| 1270166400000 | 1020.22 |
| 1270425600000 | 1029.9 |
| 1270512000000 | 1037.09 |
| 1270598400000 | 1036.75 |
| 1270684800000 | 1025.22 |
| 1270771200000 | 1034.3 |
| 1271030400000 | 1030.64 |
| 1271116800000 | 1020.77 |
| 1271203200000 | 1037.9 |
| 1271289600000 | 1036.72 |
| 1271376000000 | 1017.23 |
| 1271635200000 | 998.17 |
| 1271721600000 | 1013.32 |
| 1271808000000 | 1013.21 |
| 1271894400000 | 1001.75 |
| 1271980800000 | 1011.17 |
| 1272240000000 | 1019.53 |
| 1272326400000 | 1002.61 |
| 1272412800000 | 983.86 |
| 1272499200000 | 999.32 |
| 1272585600000 | 1001.26 |
| 1272844800000 | 985.79 |
| 1272931200000 | 959.98 |
| 1273017600000 | 938.72 |
| 1273104000000 | 921.88 |
| 1273190400000 | 892.4 |
| 1273449600000 | 926.14 |
| 1273536000000 | 927.36 |
| 1273622400000 | 945.66 |
| 1273708800000 | 943.91 |
| 1273795200000 | 925.37 |
| 1274054400000 | 910.43 |
| 1274140800000 | 914.74 |
| 1274227200000 | 879.12 |
| 1274313600000 | 843.87 |
| 1274400000000 | 848.3 |
| 1274659200000 | 854.46 |
| 1274745600000 | 808.67 |
| 1274832000000 | 851.2 |
| 1274918400000 | 880.04 |
| 1275004800000 | 892.32 |
| 1275264000000 | 909.86 |
| 1275350400000 | 886.97 |
| 1275436800000 | 895.54 |
| 1275523200000 | 908.53 |
| 1275609600000 | 897.21 |
| 1275868800000 | 878.12 |
| 1275955200000 | 872.13 |
| 1276041600000 | 884.26 |
| 1276128000000 | 898.83 |
| 1276214400000 | 902.83 |
| 1276473600000 | 907.89 |
| 1276560000000 | 917.87 |
| 1276646400000 | 923.61 |
| 1276732800000 | 923.74 |
| 1276819200000 | 927.66 |
| 1277078400000 | 952.65 |
| 1277164800000 | 937.45 |
| 1277251200000 | 926.93 |
| 1277337600000 | 911.49 |
| 1277424000000 | 911.96 |
| 1277683200000 | 915.59 |
| 1277769600000 | 887.11 |
| 1277856000000 | 885.62 |
| 1277942400000 | 869.03 |
| 1278028800000 | 882.29 |
| 1278288000000 | 878.92 |
| 1278374400000 | 900.1 |
| 1278460800000 | 895.5 |
| 1278547200000 | 900.41 |
| 1278633600000 | 906.66 |
| 1278892800000 | 908.85 |
| 1278979200000 | 917.65 |
| 1279065600000 | 917.28 |
| 1279152000000 | 910.31 |
| 1279238400000 | 901.44 |
| 1279497600000 | 900.55 |
| 1279584000000 | 907.14 |
| 1279670400000 | 920.9 |
| 1279756800000 | 936.2 |
| 1279843200000 | 938.96 |
| 1280102400000 | 944.58 |
| 1280188800000 | 951.18 |
| 1280275200000 | 943.79 |
| 1280361600000 | 949.05 |
| 1280448000000 | 944.27 |
| 1280707200000 | 972.32 |
| 1280793600000 | 970.9 |
| 1280880000000 | 975.12 |
| 1280966400000 | 974.7 |
| 1281052800000 | 971.86 |
| 1281312000000 | 972.18 |
| 1281398400000 | 954.77 |
| 1281484800000 | 932.91 |
| 1281571200000 | 927.86 |
| 1281657600000 | 929.01 |
| 1281916800000 | 933.12 |
| 1282003200000 | 945.18 |
| 1282089600000 | 938.15 |
| 1282176000000 | 930.75 |
| 1282262400000 | 924.86 |
| 1282521600000 | 923.86 |
| 1282608000000 | 907.88 |
| 1282694400000 | 903.28 |
| 1282780800000 | 908.58 |
| 1282867200000 | 916.37 |
| 1283126400000 | 913.83 |
| 1283212800000 | 913.77 |
| 1283299200000 | 938.35 |
| 1283385600000 | 943.84 |
| 1283472000000 | 956.63 |
| 1283731200000 | 965.05 |
| 1283817600000 | 959.99 |
| 1283904000000 | 959.07 |
| 1283990400000 | 962.22 |
| 1284076800000 | 963.19 |
| 1284336000000 | 981.51 |
| 1284422400000 | 972.49 |
| 1284508800000 | 971.11 |
| 1284595200000 | 961.36 |
| 1284681600000 | 967.2 |
| 1284940800000 | 977.67 |
| 1285027200000 | 972.31 |
| 1285113600000 | 971.88 |
| 1285200000000 | 972.17 |
| 1285286400000 | 975.04 |
| 1285545600000 | 984.15 |
| 1285632000000 | 981.47 |
| 1285718400000 | 995.11 |
| 1285804800000 | 997.53 |
| 1285891200000 | 1008.71 |
| 1286150400000 | 1017.6 |
| 1286236800000 | 1024.14 |
| 1286323200000 | 1024.43 |
| 1286409600000 | 1017.04 |
| 1286496000000 | 1019.8 |
| 1286755200000 | 1030.51 |
| 1286841600000 | 1023.93 |
| 1286928000000 | 1036.86 |
| 1287014400000 | 1042.17 |
| 1287100800000 | 1032.07 |
| 1287360000000 | 1029.43 |
| 1287446400000 | 1009.63 |
| 1287532800000 | 1006.63 |
| 1287619200000 | 1009.82 |
| 1287705600000 | 1012.17 |
| 1287964800000 | 1023.02 |
| 1288051200000 | 1032.94 |
| 1288137600000 | 1019.49 |
| 1288224000000 | 1022.12 |
| 1288310400000 | 1022.3 |
| 1288569600000 | 1038.25 |
| 1288656000000 | 1039.92 |
| 1288742400000 | 1046.49 |
| 1288828800000 | 1067.32 |
| 1288915200000 | 1070.76 |
| 1289174400000 | 1076.14 |
| 1289260800000 | 1080.34 |
| 1289347200000 | 1070.66 |
| 1289433600000 | 1062.57 |
| 1289520000000 | 1038.29 |
| 1289779200000 | 1029.2 |
| 1289865600000 | 1010.5 |
| 1289952000000 | 1004.05 |
| 1290038400000 | 1020.59 |
| 1290124800000 | 1018.2 |
| 1290384000000 | 1010.62 |
| 1290470400000 | 989.84 |
| 1290556800000 | 999.93 |
| 1290643200000 | 998.84 |
| 1290729600000 | 985 |
| 1290988800000 | 985.49 |
| 1291075200000 | 982.59 |
| 1291161600000 | 1012.59 |
| 1291248000000 | 1028.68 |
| 1291334400000 | 1036.75 |
| 1291593600000 | 1046.78 |
| 1291680000000 | 1048.07 |
| 1291766400000 | 1033.47 |
| 1291852800000 | 1034.71 |
| 1291939200000 | 1034.81 |
| 1292198400000 | 1046.55 |
| 1292284800000 | 1053.24 |
| 1292371200000 | 1042.51 |
| 1292457600000 | 1036.16 |
| 1292544000000 | 1039.76 |
| 1292803200000 | 1036.35 |
| 1292889600000 | 1048.63 |
| 1292976000000 | 1054.59 |
| 1293062400000 | 1057.16 |
| 1293148800000 | 1057.46 |
| 1293408000000 | 1061 |
| 1293494400000 | 1060.79 |
| 1293580800000 | 1073.59 |
| 1293667200000 | 1083.81 |
| 1293753600000 | 1087.36 |
| 1294012800000 | 1089.67 |
| 1294099200000 | 1087.93 |
| 1294185600000 | 1083.05 |
| 1294272000000 | 1073.64 |
| 1294358400000 | 1065.63 |
| 1294617600000 | 1054 |
| 1294704000000 | 1063.8 |
| 1294790400000 | 1095.01 |
| 1294876800000 | 1094.16 |
| 1294963200000 | 1087.52 |
| 1295222400000 | 1083.25 |
| 1295308800000 | 1092 |
| 1295395200000 | 1090.56 |
| 1295481600000 | 1070.82 |
| 1295568000000 | 1067.87 |
| 1295827200000 | 1059.77 |
| 1295913600000 | 1056.24 |
| 1296000000000 | 1063.15 |
| 1296086400000 | 1067.54 |
| 1296172800000 | 1057.47 |
| 1296432000000 | 1062.1 |
| 1296518400000 | 1082.41 |
| 1296604800000 | 1089.49 |
| 1296691200000 | 1089.89 |
| 1296777600000 | 1091.84 |
| 1297036800000 | 1082.68 |
| 1297123200000 | 1077.8 |
| 1297209600000 | 1063.35 |
| 1297296000000 | 1047.52 |
| 1297382400000 | 1055.39 |
| 1297641600000 | 1063.81 |
| 1297728000000 | 1063.74 |
| 1297814400000 | 1068.97 |
| 1297900800000 | 1066.2 |
| 1297987200000 | 1066.99 |
| 1298246400000 | 1080.2 |
| 1298332800000 | 1074.4 |
| 1298419200000 | 1089.71 |
| 1298505600000 | 1090.58 |
| 1298592000000 | 1099.4 |
| 1298851200000 | 1106.12 |
| 1298937600000 | 1105.27 |
| 1299024000000 | 1115.78 |
| 1299110400000 | 1121.25 |
| 1299196800000 | 1131.98 |
| 1299456000000 | 1131.39 |
| 1299542400000 | 1133.46 |
| 1299628800000 | 1126.02 |
| 1299715200000 | 1103.39 |
| 1299801600000 | 1100.17 |
| 1300060800000 | 1115.74 |
| 1300147200000 | 1096.79 |
| 1300233600000 | 1100.31 |
| 1300320000000 | 1107.73 |
| 1300406400000 | 1104.63 |
| 1300665600000 | 1116.73 |
| 1300752000000 | 1126.49 |
| 1300838400000 | 1136.56 |
| 1300924800000 | 1140.8 |
| 1301011200000 | 1142.7 |
| 1301270400000 | 1139.08 |
| 1301356800000 | 1137.13 |
| 1301443200000 | 1152.32 |
| 1301529600000 | 1162.86 |
| 1301616000000 | 1177.31 |
| 1301875200000 | 1183.04 |
| 1301961600000 | 1186.26 |
| 1302048000000 | 1177.36 |
| 1302134400000 | 1187.74 |
| 1302220800000 | 1193.96 |
| 1302480000000 | 1182.94 |
| 1302566400000 | 1149.87 |
| 1302652800000 | 1150.52 |
| 1302739200000 | 1136.85 |
| 1302825600000 | 1148.96 |
| 1303084800000 | 1104.76 |
| 1303171200000 | 1123.92 |
| 1303257600000 | 1154.49 |
| 1303344000000 | 1165.78 |
| 1303430400000 | 1166.42 |
| 1303689600000 | 1161.86 |
| 1303776000000 | 1159.32 |
| 1303862400000 | 1149.57 |
| 1303948800000 | 1148.52 |
| 1304035200000 | 1151.73 |
| 1304294400000 | 1149.27 |
| 1304380800000 | 1123.32 |
| 1304467200000 | 1109.45 |
| 1304553600000 | 1084.19 |
| 1304640000000 | 1086.72 |
| 1304899200000 | 1085.61 |
| 1304985600000 | 1097.36 |
| 1305072000000 | 1086.48 |
| 1305158400000 | 1062.37 |
| 1305244800000 | 1057.38 |
| 1305504000000 | 1055.01 |
| 1305590400000 | 1056.44 |
| 1305676800000 | 1064.04 |
| 1305763200000 | 1066.57 |
| 1305849600000 | 1062.12 |
| 1306108800000 | 1036 |
| 1306195200000 | 1048.3 |
| 1306281600000 | 1045.33 |
| 1306368000000 | 1059.56 |
| 1306454400000 | 1082.81 |
| 1306713600000 | 1083.34 |
| 1306800000000 | 1098.99 |
| 1306886400000 | 1094.42 |
| 1306972800000 | 1093.67 |
| 1307059200000 | 1084.78 |
| 1307318400000 | 1076.66 |
| 1307404800000 | 1086.85 |
| 1307491200000 | 1086.15 |
| 1307577600000 | 1091.06 |
| 1307664000000 | 1081 |
| 1307923200000 | 1072.82 |
| 1308009600000 | 1078.89 |
| 1308096000000 | 1063.91 |
| 1308182400000 | 1048.51 |
| 1308268800000 | 1046.42 |
| 1308528000000 | 1033.21 |
| 1308614400000 | 1048.35 |
| 1308700800000 | 1051.44 |
| 1308787200000 | 1033.52 |
| 1308873600000 | 1038.58 |
| 1309132800000 | 1037.8 |
| 1309219200000 | 1050.9 |
| 1309305600000 | 1060.66 |
| 1309392000000 | 1075.32 |
| 1309478400000 | 1083.5 |
| 1309737600000 | 1092.09 |
| 1309824000000 | 1084.72 |
| 1309910400000 | 1078.24 |
| 1309996800000 | 1097.35 |
| 1310083200000 | 1091.65 |
| 1310342400000 | 1067.22 |
| 1310428800000 | 1056.45 |
| 1310515200000 | 1074.29 |
| 1310601600000 | 1069.94 |
| 1310688000000 | 1069.74 |
| 1310947200000 | 1054.1 |
| 1311033600000 | 1062.19 |
| 1311120000000 | 1065.43 |
| 1311206400000 | 1080.67 |
| 1311292800000 | 1092.72 |
| 1311552000000 | 1094.35 |
| 1311638400000 | 1102 |
| 1311724800000 | 1090.25 |
| 1311811200000 | 1089.1 |
| 1311897600000 | 1079.34 |
| 1312156800000 | 1087.89 |
| 1312243200000 | 1072.21 |
| 1312329600000 | 1043 |
| 1312416000000 | 1002.74 |
| 1312502400000 | 969.27 |
| 1312761600000 | 909.21 |
| 1312848000000 | 883.85 |
| 1312934400000 | 879.52 |
| 1313020800000 | 893.18 |
| 1313107200000 | 899.96 |
| 1313366400000 | 934.45 |
| 1313452800000 | 927.62 |
| 1313539200000 | 940.05 |
| 1313625600000 | 905.9 |
| 1313712000000 | 889.51 |
| 1313971200000 | 887.33 |
| 1314057600000 | 902.76 |
| 1314144000000 | 904.45 |
| 1314230400000 | 895.43 |
| 1314316800000 | 895.5 |
| 1314576000000 | 929.6 |
| 1314662400000 | 935.07 |
| 1314748800000 | 949.52 |
| 1314835200000 | 949.61 |
| 1314921600000 | 923.35 |
| 1315180800000 | 895.88 |
| 1315267200000 | 902.12 |
| 1315353600000 | 924.51 |
| 1315440000000 | 930.35 |
| 1315526400000 | 901.01 |
| 1315785600000 | 878.78 |
| 1315872000000 | 877.83 |
| 1315958400000 | 879.22 |
| 1316044800000 | 894.75 |
| 1316131200000 | 897.18 |
| 1316390400000 | 873.69 |
| 1316476800000 | 879.49 |
| 1316563200000 | 866.08 |
| 1316649600000 | 799.33 |
| 1316736000000 | 784.28 |
| 1316995200000 | 784.83 |
| 1317081600000 | 819.38 |
| 1317168000000 | 814.03 |
| 1317254400000 | 817.4 |
| 1317340800000 | 799.52 |
| 1317600000000 | 773.1 |
| 1317686400000 | 748.94 |
| 1317772800000 | 751.62 |
| 1317859200000 | 783.61 |
| 1317945600000 | 795.42 |
| 1318204800000 | 819.15 |
| 1318291200000 | 819.49 |
| 1318377600000 | 837.39 |
| 1318464000000 | 836.3 |
| 1318550400000 | 854.54 |
| 1318809600000 | 849.44 |
| 1318896000000 | 843.58 |
| 1318982400000 | 850.53 |
| 1319068800000 | 827.82 |
| 1319155200000 | 844.59 |
| 1319414400000 | 872.18 |
| 1319500800000 | 878.73 |
| 1319587200000 | 889.41 |
| 1319673600000 | 930.83 |
| 1319760000000 | 949.79 |
| 1320019200000 | 925.43 |
| 1320105600000 | 894.17 |
| 1320192000000 | 910.65 |
| 1320278400000 | 917.66 |
| 1320364800000 | 925.87 |
| 1320624000000 | 936.61 |
| 1320710400000 | 942.16 |
| 1320796800000 | 918.7 |
| 1320883200000 | 914.94 |
| 1320969600000 | 928.4 |
| 1321228800000 | 929.9 |
| 1321315200000 | 926.8 |
| 1321401600000 | 925.66 |
| 1321488000000 | 912.26 |
| 1321574400000 | 900.21 |
| 1321833600000 | 864.85 |
| 1321920000000 | 867.11 |
| 1322006400000 | 846.1 |
| 1322092800000 | 840.15 |
| 1322179200000 | 835.19 |
| 1322438400000 | 867.29 |
| 1322524800000 | 864.02 |
| 1322611200000 | 894.11 |
| 1322697600000 | 917.09 |
| 1322784000000 | 918.01 |
| 1323043200000 | 927.31 |
| 1323129600000 | 904.76 |
| 1323216000000 | 905.88 |
| 1323302400000 | 891.5 |
| 1323388800000 | 876.4 |
| 1323648000000 | 854.35 |
| 1323734400000 | 852.83 |
| 1323820800000 | 834.48 |
| 1323907200000 | 835.26 |
| 1323993600000 | 831.06 |
| 1324252800000 | 819.79 |
| 1324339200000 | 843.01 |
| 1324425600000 | 843.78 |
| 1324512000000 | 851.85 |
| 1324598400000 | 855.85 |
| 1324857600000 | 858.05 |
| 1324944000000 | 854.17 |
| 1325030400000 | 837.65 |
| 1325116800000 | 836.27 |
| 1325203200000 | 840.35 |
| 1325462400000 | 843.22 |
| 1325548800000 | 874.49 |
| 1325635200000 | 874.88 |
| 1325721600000 | 867.6 |
| 1325808000000 | 868.83 |
| 1326067200000 | 878.23 |
| 1326153600000 | 902.58 |
| 1326240000000 | 899.29 |
| 1326326400000 | 903.19 |
| 1326412800000 | 900.13 |
| 1326672000000 | 906.83 |
| 1326758400000 | 925.74 |
| 1326844800000 | 940.95 |
| 1326931200000 | 948.41 |
| 1327017600000 | 948.08 |
| 1327276800000 | 964.55 |
| 1327363200000 | 963.91 |
| 1327449600000 | 964.58 |
| 1327536000000 | 976.1 |
| 1327622400000 | 972.87 |
| 1327881600000 | 961.27 |
| 1327968000000 | 974.92 |
| 1328054400000 | 991.15 |
| 1328140800000 | 997.45 |
| 1328227200000 | 1003.99 |
| 1328486400000 | 1007.86 |
| 1328572800000 | 1016.32 |
| 1328659200000 | 1022.25 |
| 1328745600000 | 1019.62 |
| 1328832000000 | 984.78 |
| 1329091200000 | 1003.34 |
| 1329177600000 | 988.99 |
| 1329264000000 | 994.68 |
| 1329350400000 | 992.1 |
| 1329436800000 | 1002.67 |
| 1329696000000 | 1005.86 |
| 1329782400000 | 1002.51 |
| 1329868800000 | 1001.48 |
| 1329955200000 | 1002.19 |
| 1330041600000 | 1026.89 |
| 1330300800000 | 1016.03 |
| 1330387200000 | 1020.5 |
| 1330473600000 | 1025.86 |
| 1330560000000 | 1028.41 |
| 1330646400000 | 1033.93 |
| 1330905600000 | 1022.65 |
| 1330992000000 | 985.87 |
| 1331078400000 | 985.02 |
| 1331164800000 | 994.94 |
| 1331251200000 | 993.19 |
| 1331510400000 | 988.83 |
| 1331596800000 | 1010.91 |
| 1331683200000 | 1012.18 |
| 1331769600000 | 1006.94 |
| 1331856000000 | 1005.75 |
| 1332115200000 | 995.98 |
| 1332201600000 | 978.68 |
| 1332288000000 | 974.21 |
| 1332374400000 | 959.53 |
| 1332460800000 | 964.81 |
| 1332720000000 | 977.53 |
| 1332806400000 | 976.12 |
| 1332892800000 | 953.43 |
| 1332979200000 | 939.99 |
| 1333065600000 | 951.69 |
| 1333324800000 | 953.46 |
| 1333411200000 | 962.17 |
| 1333497600000 | 936.28 |
| 1333584000000 | 939.23 |
| 1333670400000 | 932.7 |
| 1333929600000 | 926.45 |
| 1334016000000 | 910.45 |
| 1334102400000 | 911.6 |
| 1334188800000 | 922.62 |
| 1334275200000 | 921.12 |
| 1334534400000 | 913.18 |
| 1334620800000 | 911.78 |
| 1334707200000 | 912.6 |
| 1334793600000 | 912.28 |
| 1334880000000 | 914.49 |
| 1335139200000 | 896.91 |
| 1335225600000 | 898.1 |
| 1335312000000 | 898.54 |
| 1335398400000 | 901.43 |
| 1335484800000 | 907.27 |
| 1335744000000 | 911.5 |
| 1335830400000 | 909.9 |
| 1335916800000 | 910.61 |
| 1336003200000 | 900.04 |
| 1336089600000 | 872.9 |
| 1336348800000 | 867.75 |
| 1336435200000 | 857.13 |
| 1336521600000 | 844.34 |
| 1336608000000 | 849.78 |
| 1336694400000 | 842.73 |
| 1336953600000 | 813.37 |
| 1337040000000 | 806.22 |
| 1337126400000 | 797.13 |
| 1337212800000 | 781.15 |
| 1337299200000 | 776.99 |
| 1337558400000 | 791.1 |
| 1337644800000 | 786.89 |
| 1337731200000 | 758.27 |
| 1337817600000 | 767 |
| 1337904000000 | 768.57 |
| 1338163200000 | 774.38 |
| 1338249600000 | 784.9 |
| 1338336000000 | 763.9 |
| 1338422400000 | 761.92 |
| 1338508800000 | 753.44 |
| 1338768000000 | 756.44 |
| 1338854400000 | 755.67 |
| 1338940800000 | 772.78 |
| 1339027200000 | 779.49 |
| 1339113600000 | 773.6 |
| 1339372800000 | 774.12 |
| 1339459200000 | 770.76 |
| 1339545600000 | 781.94 |
| 1339632000000 | 771.89 |
| 1339718400000 | 790.99 |
| 1339977600000 | 797.51 |
| 1340064000000 | 809.85 |
| 1340150400000 | 812.62 |
| 1340236800000 | 790.36 |
| 1340323200000 | 774.64 |
| 1340582400000 | 752.84 |
| 1340668800000 | 756.32 |
| 1340755200000 | 755.79 |
| 1340841600000 | 746.65 |
| 1340928000000 | 780.75 |
| 1341187200000 | 788.61 |
| 1341273600000 | 809.29 |
| 1341360000000 | 807.75 |
| 1341446400000 | 808.89 |
| 1341532800000 | 795.73 |
| 1341792000000 | 786.74 |
| 1341878400000 | 782.13 |
| 1341964800000 | 781.07 |
| 1342051200000 | 770.82 |
| 1342137600000 | 789.52 |
| 1342396800000 | 789.48 |
| 1342483200000 | 796.29 |
| 1342569600000 | 796.74 |
| 1342656000000 | 808.63 |
| 1342742400000 | 800.12 |
| 1343001600000 | 774.03 |
| 1343088000000 | 766.35 |
| 1343174400000 | 763.55 |
| 1343260800000 | 774.94 |
| 1343347200000 | 798.71 |
| 1343606400000 | 806.15 |
| 1343692800000 | 797.69 |
| 1343779200000 | 801.76 |
| 1343865600000 | 792.81 |
| 1343952000000 | 806.25 |
| 1344211200000 | 822.95 |
| 1344297600000 | 830.33 |
| 1344384000000 | 838.59 |
| 1344470400000 | 840.38 |
| 1344556800000 | 836.02 |
| 1344816000000 | 833.15 |
| 1344902400000 | 836.7 |
| 1344988800000 | 832.6 |
| 1345075200000 | 838.55 |
| 1345161600000 | 839.07 |
| 1345420800000 | 835.43 |
| 1345507200000 | 840.25 |
| 1345593600000 | 836.44 |
| 1345680000000 | 838.42 |
| 1345766400000 | 831.88 |
| 1346025600000 | 831.96 |
| 1346112000000 | 827.2 |
| 1346198400000 | 821.01 |
| 1346284800000 | 812.82 |
| 1346371200000 | 812.82 |
| 1346630400000 | 816.59 |
| 1346716800000 | 813.12 |
| 1346803200000 | 805.17 |
| 1346889600000 | 821.62 |
| 1346976000000 | 838.9 |
| 1347235200000 | 842.13 |
| 1347321600000 | 848.48 |
| 1347408000000 | 855.35 |
| 1347494400000 | 864.23 |
| 1347580800000 | 905.1 |
| 1347840000000 | 905.45 |
| 1347926400000 | 892.73 |
| 1348012800000 | 883.95 |
| 1348099200000 | 875.74 |
| 1348185600000 | 877.81 |
| 1348444800000 | 873.32 |
| 1348531200000 | 872.3 |
| 1348617600000 | 858.16 |
| 1348704000000 | 866.64 |
| 1348790400000 | 867.06 |
| 1349049600000 | 875.5 |
| 1349136000000 | 875.7 |
| 1349222400000 | 868.56 |
| 1349308800000 | 867 |
| 1349395200000 | 873.01 |
| 1349654400000 | 865.25 |
| 1349740800000 | 864.55 |
| 1349827200000 | 861.55 |
| 1349913600000 | 868.48 |
| 1350000000000 | 866.27 |
| 1350259200000 | 867.36 |
| 1350345600000 | 874.36 |
| 1350432000000 | 882.93 |
| 1350518400000 | 885.29 |
| 1350604800000 | 879.11 |
| 1350864000000 | 880.41 |
| 1350950400000 | 864.9 |
| 1351036800000 | 859.51 |
| 1351123200000 | 861.38 |
| 1351209600000 | 857.84 |
| 1351468800000 | 853.39 |
| 1351555200000 | 851.4 |
| 1351641600000 | 846.11 |
| 1351728000000 | 848.88 |
| 1351814400000 | 853.01 |
| 1352073600000 | 850.96 |
| 1352160000000 | 859.35 |
| 1352246400000 | 852.46 |
| 1352332800000 | 839.93 |
| 1352419200000 | 836.48 |
| 1352678400000 | 833 |
| 1352764800000 | 821.42 |
| 1352851200000 | 816.31 |
| 1352937600000 | 816.68 |
| 1353024000000 | 807.89 |
| 1353283200000 | 818.85 |
| 1353369600000 | 818.59 |
| 1353456000000 | 817.64 |
| 1353542400000 | 819.02 |
| 1353628800000 | 827.38 |
| 1353888000000 | 821.33 |
| 1353974400000 | 817.99 |
| 1354060800000 | 812.65 |
| 1354147200000 | 823.75 |
| 1354233600000 | 825.52 |
| 1354492800000 | 828.04 |
| 1354579200000 | 827.08 |
| 1354665600000 | 836.77 |
| 1354752000000 | 838.81 |
| 1354838400000 | 841.74 |
| 1355097600000 | 847.09 |
| 1355184000000 | 853.52 |
| 1355270400000 | 859.64 |
| 1355356800000 | 854.78 |
| 1355443200000 | 860.33 |
| 1355702400000 | 852.45 |
| 1355788800000 | 858.72 |
| 1355875200000 | 870.54 |
| 1355961600000 | 875.37 |
| 1356048000000 | 868.16 |
| 1356307200000 | 868.69 |
| 1356393600000 | 869.11 |
| 1356480000000 | 868.61 |
| 1356566400000 | 866.3 |
| 1356652800000 | 868.73 |
| 1356912000000 | 866.88 |
| 1357084800000 | 885.24 |
| 1357171200000 | 892.4 |
| 1357257600000 | 890.41 |
| 1357516800000 | 887.18 |
| 1357603200000 | 883.64 |
| 1357689600000 | 885.64 |
| 1357776000000 | 887.48 |
| 1357862400000 | 882.25 |
| 1358121600000 | 890.26 |
| 1358208000000 | 882.57 |
| 1358294400000 | 879.66 |
| 1358380800000 | 883.09 |
| 1358467200000 | 890.46 |
| 1358726400000 | 890.12 |
| 1358812800000 | 887.62 |
| 1358899200000 | 889.73 |
| 1358985600000 | 890.23 |
| 1359072000000 | 893.44 |
| 1359331200000 | 894.13 |
| 1359417600000 | 894.43 |
| 1359504000000 | 890.16 |
| 1359590400000 | 887.24 |
| 1359676800000 | 893.16 |
| 1359936000000 | 883.08 |
| 1360022400000 | 874.6 |
| 1360108800000 | 866.75 |
| 1360195200000 | 861.95 |
| 1360281600000 | 859.72 |
| 1360540800000 | 856.57 |
| 1360627200000 | 857.07 |
| 1360713600000 | 866.95 |
| 1360800000000 | 864.16 |
| 1360886400000 | 860.88 |
| 1361145600000 | 860.34 |
| 1361232000000 | 861.93 |
| 1361318400000 | 860.22 |
| 1361404800000 | 844.52 |
| 1361491200000 | 843.58 |
| 1361750400000 | 843.9 |
| 1361836800000 | 828.05 |
| 1361923200000 | 831.38 |
| 1362009600000 | 831.68 |
| 1362096000000 | 826.53 |
| 1362355200000 | 816.72 |
| 1362441600000 | 826.1 |
| 1362528000000 | 840.55 |
| 1362614400000 | 847.35 |
| 1362700800000 | 848.62 |
| 1362960000000 | 854.45 |
| 1363046400000 | 851.52 |
| 1363132800000 | 845.39 |
| 1363219200000 | 850.32 |
| 1363305600000 | 851.59 |
| 1363564800000 | 839.33 |
| 1363651200000 | 831.3 |
| 1363737600000 | 831.1 |
| 1363824000000 | 826.68 |
| 1363910400000 | 820.4 |
| 1364169600000 | 821.2 |
| 1364256000000 | 820.61 |
| 1364342400000 | 822.06 |
| 1364428800000 | 819.38 |
| 1364515200000 | 820.32 |
| 1364774400000 | 816.04 |
| 1364860800000 | 814.85 |
| 1364947200000 | 809.99 |
| 1365033600000 | 806.44 |
| 1365120000000 | 800.98 |
| 1365379200000 | 798.79 |
| 1365465600000 | 808.99 |
| 1365552000000 | 814.97 |
| 1365638400000 | 807.41 |
| 1365724800000 | 800.24 |
| 1365984000000 | 781.68 |
| 1366070400000 | 779.71 |
| 1366156800000 | 764.28 |
| 1366243200000 | 769.21 |
| 1366329600000 | 780.99 |
| 1366588800000 | 778.57 |
| 1366675200000 | 778.51 |
| 1366761600000 | 793.87 |
| 1366848000000 | 804.32 |
| 1366934400000 | 802.4 |
| 1367193600000 | 811.66 |
| 1367280000000 | 816.82 |
| 1367366400000 | 813.52 |
| 1367452800000 | 811.56 |
| 1367539200000 | 815.97 |
| 1367798400000 | 823.16 |
| 1367884800000 | 832.36 |
| 1367971200000 | 836.82 |
| 1368057600000 | 833.74 |
| 1368144000000 | 827.67 |
| 1368403200000 | 819.55 |
| 1368489600000 | 819.44 |
| 1368576000000 | 815.99 |
| 1368662400000 | 814.53 |
| 1368748800000 | 819.68 |
| 1369008000000 | 824.76 |
| 1369094400000 | 826.24 |
| 1369180800000 | 824.14 |
| 1369267200000 | 802.48 |
| 1369353600000 | 802.77 |
| 1369612800000 | 804.66 |
| 1369699200000 | 809.35 |
| 1369785600000 | 795.9 |
| 1369872000000 | 791.11 |
| 1369958400000 | 783.32 |
| 1370217600000 | 777.63 |
| 1370304000000 | 779.29 |
| 1370390400000 | 768.29 |
| 1370476800000 | 762.71 |
| 1370563200000 | 763.9 |
| 1370822400000 | 758.97 |
| 1370908800000 | 740.94 |
| 1370995200000 | 739.43 |
| 1371081600000 | 737.27 |
| 1371168000000 | 740.82 |
| 1371427200000 | 749.17 |
| 1371513600000 | 743.03 |
| 1371600000000 | 735.22 |
| 1371686400000 | 705.94 |
| 1371772800000 | 700.42 |
| 1372032000000 | 686.57 |
| 1372118400000 | 692.71 |
| 1372204800000 | 701 |
| 1372291200000 | 707.45 |
| 1372377600000 | 718.88 |
| 1372636800000 | 718.75 |
| 1372723200000 | 712.73 |
| 1372809600000 | 703.44 |
| 1372896000000 | 712.38 |
| 1372982400000 | 705.87 |
| 1373241600000 | 703.16 |
| 1373328000000 | 706.26 |
| 1373414400000 | 708.63 |
| 1373500800000 | 734.56 |
| 1373587200000 | 738.81 |
| 1373846400000 | 742.25 |
| 1373932800000 | 748.81 |
| 1374019200000 | 759.37 |
| 1374105600000 | 759.98 |
| 1374192000000 | 757.61 |
| 1374451200000 | 759.15 |
| 1374537600000 | 768.22 |
| 1374624000000 | 764.26 |
| 1374710400000 | 760.67 |
| 1374796800000 | 759.72 |
| 1375056000000 | 754.5 |
| 1375142400000 | 745.99 |
| 1375228800000 | 740.38 |
| 1375315200000 | 749.51 |
| 1375401600000 | 748.46 |
| 1375660800000 | 745.99 |
| 1375747200000 | 732.81 |
| 1375833600000 | 729.28 |
| 1375920000000 | 734.27 |
| 1376006400000 | 744.66 |
| 1376265600000 | 747.1 |
| 1376352000000 | 751.33 |
| 1376438400000 | 760.51 |
| 1376524800000 | 758.29 |
| 1376611200000 | 754.52 |
| 1376870400000 | 748.49 |
| 1376956800000 | 739.4 |
| 1377043200000 | 737.5 |
| 1377129600000 | 748.54 |
| 1377216000000 | 756.01 |
| 1377475200000 | 753.6 |
| 1377561600000 | 738.62 |
| 1377648000000 | 734.06 |
| 1377734400000 | 737.34 |
| 1377820800000 | 736.87 |
| 1378080000000 | 743.49 |
| 1378166400000 | 739.1 |
| 1378252800000 | 745.42 |
| 1378339200000 | 765.24 |
| 1378425600000 | 774.62 |
| 1378684800000 | 790.79 |
| 1378771200000 | 796.49 |
| 1378857600000 | 796.38 |
| 1378944000000 | 791.32 |
| 1379030400000 | 790.26 |
| 1379289600000 | 803.9 |
| 1379376000000 | 804.94 |
| 1379462400000 | 803.43 |
| 1379548800000 | 825.29 |
| 1379635200000 | 818.77 |
| 1379894400000 | 816.38 |
| 1379980800000 | 809.66 |
| 1380067200000 | 808.22 |
| 1380153600000 | 804.8 |
| 1380240000000 | 802.09 |
| 1380499200000 | 794.2 |
| 1380585600000 | 800.45 |
| 1380672000000 | 796.91 |
| 1380758400000 | 802.35 |
| 1380844800000 | 806.11 |
| 1381104000000 | 805.12 |
| 1381190400000 | 812.84 |
| 1381276800000 | 808.86 |
| 1381363200000 | 817.3 |
| 1381449600000 | 820.31 |
| 1381708800000 | 819.89 |
| 1381795200000 | 828.2 |
| 1381881600000 | 830.01 |
| 1381968000000 | 830.31 |
| 1382054400000 | 837.76 |
| 1382313600000 | 843.37 |
| 1382400000000 | 841.04 |
| 1382486400000 | 828.26 |
| 1382572800000 | 824.63 |
| 1382659200000 | 822.95 |
| 1382918400000 | 834.7 |
| 1383004800000 | 835.61 |
| 1383091200000 | 840.91 |
| 1383177600000 | 838.93 |
| 1383264000000 | 829.41 |
| 1383523200000 | 832.34 |
| 1383609600000 | 825.2 |
| 1383696000000 | 825.69 |
| 1383782400000 | 821.39 |
| 1383868800000 | 805.21 |
| 1384128000000 | 805.11 |
| 1384214400000 | 801.58 |
| 1384300800000 | 794.57 |
| 1384387200000 | 806.17 |
| 1384473600000 | 813.81 |
| 1384732800000 | 836.61 |
| 1384819200000 | 834.69 |
| 1384905600000 | 832.31 |
| 1384992000000 | 820.31 |
| 1385078400000 | 825.45 |
| 1385337600000 | 820.39 |
| 1385424000000 | 801.63 |
| 1385510400000 | 797.38 |
| 1385596800000 | 796.43 |
| 1385683200000 | 802.64 |
| 1385942400000 | 787.68 |
| 1386028800000 | 781.85 |
| 1386115200000 | 776.35 |
| 1386201600000 | 780.68 |
| 1386288000000 | 783.64 |
| 1386547200000 | 789.53 |
| 1386633600000 | 789.65 |
| 1386720000000 | 779.11 |
| 1386806400000 | 770.43 |
| 1386892800000 | 770.66 |
| 1387152000000 | 771.45 |
| 1387238400000 | 767.55 |
| 1387324800000 | 771.17 |
| 1387411200000 | 769.96 |
| 1387497600000 | 767.97 |
| 1387756800000 | 775.01 |
| 1387843200000 | 778.12 |
| 1387929600000 | 777.3 |
| 1388016000000 | 775.56 |
| 1388102400000 | 774.93 |
| 1388361600000 | 775.95 |
| 1388448000000 | 776.98 |
| 1388620800000 | 766.24 |
| 1388707200000 | 755.69 |
| 1388966400000 | 747.53 |
| 1389052800000 | 744.45 |
| 1389139200000 | 743.86 |
| 1389225600000 | 739.17 |
| 1389312000000 | 745.06 |
| 1389571200000 | 749.05 |
| 1389657600000 | 745.45 |
| 1389744000000 | 749.08 |
| 1389830400000 | 743.85 |
| 1389916800000 | 745.75 |
| 1390176000000 | 743.1 |
| 1390262400000 | 743.81 |
| 1390348800000 | 747.75 |
| 1390435200000 | 740.12 |
| 1390521600000 | 728.72 |
| 1390780800000 | 716.89 |
| 1390867200000 | 713.29 |
| 1390953600000 | 706.01 |
| 1391040000000 | 707.03 |
| 1391126400000 | 702.79 |
| 1391385600000 | 691.91 |
| 1391472000000 | 687.74 |
| 1391558400000 | 690.64 |
| 1391644800000 | 702.58 |
| 1391731200000 | 708.49 |
| 1391990400000 | 709.73 |
| 1392076800000 | 718.39 |
| 1392163200000 | 725.79 |
| 1392249600000 | 712.79 |
| 1392336000000 | 720.76 |
| 1392595200000 | 723.35 |
| 1392681600000 | 717.95 |
| 1392768000000 | 714.27 |
| 1392854400000 | 714.01 |
| 1392940800000 | 718.59 |
| 1393200000000 | 721.41 |
| 1393286400000 | 714.95 |
| 1393372800000 | 711.68 |
| 1393459200000 | 713.66 |
| 1393545600000 | 711.91 |
| 1393804800000 | 682.62 |
| 1393891200000 | 699.57 |
| 1393977600000 | 695.06 |
| 1394064000000 | 700.49 |
| 1394150400000 | 701.16 |
| 1394409600000 | 695.17 |
| 1394496000000 | 689.38 |
| 1394582400000 | 680.25 |
| 1394668800000 | 675.52 |
| 1394755200000 | 670.32 |
| 1395014400000 | 678.97 |
| 1395100800000 | 689.76 |
| 1395187200000 | 691.42 |
| 1395273600000 | 687.76 |
| 1395360000000 | 687.86 |
| 1395619200000 | 695.3 |
| 1395705600000 | 703.03 |
| 1395792000000 | 712.95 |
| 1395878400000 | 721.16 |
| 1395964800000 | 727.21 |
| 1396224000000 | 735.35 |
| 1396310400000 | 738.85 |
| 1396396800000 | 741.45 |
| 1396483200000 | 736.26 |
| 1396569600000 | 743.56 |
| 1396828800000 | 743.83 |
| 1396915200000 | 744.95 |
| 1397001600000 | 746.68 |
| 1397088000000 | 755.39 |
| 1397174400000 | 752.16 |
| 1397433600000 | 745.52 |
| 1397520000000 | 728.61 |
| 1397606400000 | 733.34 |
| 1397692800000 | 742.31 |
| 1397779200000 | 747.5 |
| 1398038400000 | 746.26 |
| 1398124800000 | 743.64 |
| 1398211200000 | 739.66 |
| 1398297600000 | 736.96 |
| 1398384000000 | 728.34 |
| 1398643200000 | 735.35 |
| 1398729600000 | 741.65 |
| 1398816000000 | 739.09 |
| 1398902400000 | 739.79 |
| 1398988800000 | 744.89 |
| 1399248000000 | 741.93 |
| 1399334400000 | 752.27 |
| 1399420800000 | 762.44 |
| 1399507200000 | 761.53 |
| 1399593600000 | 759.73 |
| 1399852800000 | 770.01 |
| 1399939200000 | 778.81 |
| 1400025600000 | 784.23 |
| 1400112000000 | 780.26 |
| 1400198400000 | 786.04 |
| 1400457600000 | 797.54 |
| 1400544000000 | 787.89 |
| 1400630400000 | 794.84 |
| 1400716800000 | 800.96 |
| 1400803200000 | 803.66 |
| 1401062400000 | 802.86 |
| 1401148800000 | 788.06 |
| 1401235200000 | 788.95 |
| 1401321600000 | 787.48 |
| 1401408000000 | 772.82 |
| 1401667200000 | 780.7 |
| 1401753600000 | 787.37 |
| 1401840000000 | 782.25 |
| 1401926400000 | 785.54 |
| 1402012800000 | 804.92 |
| 1402272000000 | 808.13 |
| 1402358400000 | 816.05 |
| 1402444800000 | 818.67 |
| 1402531200000 | 818.79 |
| 1402617600000 | 821.2 |
| 1402876800000 | 819.52 |
| 1402963200000 | 815.23 |
| 1403049600000 | 821.64 |
| 1403136000000 | 822.46 |
| 1403222400000 | 818.17 |
| 1403481600000 | 818.47 |
| 1403568000000 | 825.06 |
| 1403654400000 | 813.29 |
| 1403740800000 | 812.89 |
| 1403827200000 | 813.64 |
| 1404086400000 | 814.09 |
| 1404172800000 | 811.02 |
| 1404259200000 | 818.03 |
| 1404345600000 | 816.41 |
| 1404432000000 | 810.24 |
| 1404691200000 | 810.28 |
| 1404777600000 | 810.97 |
| 1404864000000 | 809.72 |
| 1404950400000 | 811.09 |
| 1405036800000 | 808.94 |
| 1405296000000 | 809.62 |
| 1405382400000 | 810.66 |
| 1405468800000 | 815.15 |
| 1405555200000 | 807.98 |
| 1405641600000 | 808.75 |
| 1405900800000 | 806.03 |
| 1405987200000 | 819.49 |
| 1406073600000 | 819.42 |
| 1406160000000 | 819.94 |
| 1406246400000 | 816.53 |
| 1406505600000 | 804.91 |
| 1406592000000 | 801.54 |
| 1406678400000 | 804.33 |
| 1406764800000 | 792.54 |
| 1406851200000 | 787.86 |
| 1407110400000 | 795.32 |
| 1407196800000 | 789.15 |
| 1407283200000 | 786.9 |
| 1407369600000 | 784.47 |
| 1407456000000 | 779.4 |
| 1407715200000 | 794.93 |
| 1407801600000 | 794.14 |
| 1407888000000 | 796.08 |
| 1407974400000 | 797.73 |
| 1408060800000 | 807.8 |
| 1408320000000 | 816.25 |
| 1408406400000 | 824.05 |
| 1408492800000 | 825.37 |
| 1408579200000 | 827.07 |
| 1408665600000 | 820.66 |
| 1408924800000 | 831.15 |
| 1409011200000 | 831.71 |
| 1409097600000 | 840.24 |
| 1409184000000 | 830.53 |
| 1409270400000 | 831.91 |
| 1409529600000 | 836.22 |
| 1409616000000 | 839.86 |
| 1409702400000 | 856.1 |
| 1409788800000 | 849.17 |
| 1409875200000 | 849.82 |
| 1410134400000 | 843.97 |
| 1410220800000 | 839.86 |
| 1410307200000 | 824.35 |
| 1410393600000 | 817.85 |
| 1410480000000 | 805.61 |
| 1410739200000 | 797.84 |
| 1410825600000 | 802.51 |
| 1410912000000 | 809.53 |
| 1410998400000 | 801.71 |
| 1411084800000 | 793.92 |
| 1411344000000 | 782.32 |
| 1411430400000 | 778.31 |
| 1411516800000 | 785.73 |
| 1411603200000 | 775.03 |
| 1411689600000 | 776.63 |
| 1411948800000 | 751.72 |
| 1412035200000 | 747.86 |
| 1412121600000 | 737.19 |
| 1412208000000 | 731.54 |
| 1412294400000 | 736.38 |
| 1412553600000 | 759.09 |
| 1412640000000 | 761.69 |
| 1412726400000 | 751.03 |
| 1412812800000 | 759.74 |
| 1412899200000 | 736.34 |
| 1413158400000 | 753.14 |
| 1413244800000 | 748.17 |
| 1413331200000 | 731.26 |
| 1413417600000 | 711.54 |
| 1413504000000 | 726.61 |
| 1413763200000 | 718.1 |
| 1413849600000 | 712.37 |
| 1413936000000 | 710.54 |
| 1414022400000 | 699.29 |
| 1414108800000 | 705.32 |
| 1414368000000 | 689.44 |
| 1414454400000 | 698.18 |
| 1414540800000 | 702.89 |
| 1414627200000 | 709.31 |
| 1414713600000 | 714.61 |
| 1414972800000 | 705.27 |
| 1415059200000 | 700.89 |
| 1415145600000 | 687.53 |
| 1415232000000 | 676.82 |
| 1415318400000 | 675.25 |
| 1415577600000 | 682.29 |
| 1415664000000 | 675.7 |
| 1415750400000 | 680.89 |
| 1415836800000 | 666.78 |
| 1415923200000 | 660.75 |
| 1416182400000 | 656.55 |
| 1416268800000 | 657.27 |
| 1416355200000 | 658.58 |
| 1416441600000 | 664.78 |
| 1416528000000 | 684.01 |
| 1416787200000 | 690.17 |
| 1416873600000 | 683.58 |
| 1416960000000 | 678.26 |
| 1417046400000 | 667.47 |
| 1417132800000 | 644.78 |
| 1417392000000 | 623.84 |
| 1417478400000 | 620.35 |
| 1417564800000 | 627.59 |
| 1417651200000 | 624.8 |
| 1417737600000 | 620.73 |
| 1417996800000 | 603.56 |
| 1418083200000 | 590.61 |
| 1418169600000 | 583.67 |
| 1418256000000 | 569.99 |
| 1418342400000 | 558.52 |
| 1418601600000 | 534.2 |
| 1418688000000 | 510.8 |
| 1418774400000 | 534.42 |
| 1418860800000 | 552.26 |
| 1418947200000 | 559.05 |
| 1419206400000 | 578.62 |
| 1419292800000 | 575.96 |
| 1419379200000 | 577.11 |
| 1419465600000 | 576.57 |
| 1419552000000 | 575.75 |
| 1419811200000 | 573.63 |
| 1419897600000 | 566.07 |
| 1419984000000 | 556.77 |
| 1420156800000 | 555.88 |
| 1420416000000 | 550.37 |
| 1420502400000 | 541.25 |
| 1420588800000 | 543.25 |
| 1420675200000 | 564.74 |
| 1420761600000 | 562.01 |
| 1421020800000 | 551.15 |
| 1421107200000 | 547 |
| 1421193600000 | 545.03 |
| 1421280000000 | 554.62 |
| 1421366400000 | 556.6 |
| 1421625600000 | 555.59 |
| 1421712000000 | 555.85 |
| 1421798400000 | 569.12 |
| 1421884800000 | 583.83 |
| 1421971200000 | 586.45 |
| 1422230400000 | 575.63 |
| 1422316800000 | 579.92 |
| 1422403200000 | 568.22 |
| 1422489600000 | 557.96 |
| 1422576000000 | 549.6 |
| 1422835200000 | 558.27 |
| 1422921600000 | 584.71 |
| 1423008000000 | 585.24 |
| 1423094400000 | 587.05 |
| 1423180800000 | 588.96 |
| 1423440000000 | 587.99 |
| 1423526400000 | 582.15 |
| 1423612800000 | 579.82 |
| 1423699200000 | 591.06 |
| 1423785600000 | 610.32 |
| 1424044800000 | 603.59 |
| 1424131200000 | 601.94 |
| 1424217600000 | 610.97 |
| 1424304000000 | 603.61 |
| 1424390400000 | 601.38 |
| 1424649600000 | 593.35 |
| 1424736000000 | 592.52 |
| 1424822400000 | 588.66 |
| 1424908800000 | 596.74 |
| 1424995200000 | 595.83 |
| 1425254400000 | 598.08 |
| 1425340800000 | 599.5 |
| 1425427200000 | 586.32 |
| 1425513600000 | 587.71 |
| 1425600000000 | 581.95 |
| 1425859200000 | 576.18 |
| 1425945600000 | 557.27 |
| 1426032000000 | 554.55 |
| 1426118400000 | 556.79 |
| 1426204800000 | 546.11 |
| 1426464000000 | 540.42 |
| 1426550400000 | 546.44 |
| 1426636800000 | 556.03 |
| 1426723200000 | 560.19 |
| 1426809600000 | 568.15 |
| 1427068800000 | 567.39 |
| 1427155200000 | 573.58 |
| 1427241600000 | 574.96 |
| 1427328000000 | 568.54 |
| 1427414400000 | 565.61 |
| 1427673600000 | 575.74 |
| 1427760000000 | 579.18 |
| 1427846400000 | 590.89 |
| 1427932800000 | 603.03 |
| 1428019200000 | 604.1 |
| 1428278400000 | 613.03 |
| 1428364800000 | 616.94 |
| 1428451200000 | 631.03 |
| 1428537600000 | 645.16 |
| 1428624000000 | 648.52 |
| 1428883200000 | 653.72 |
| 1428969600000 | 654.92 |
| 1429056000000 | 669.94 |
| 1429142400000 | 685.88 |
| 1429228800000 | 671.05 |
| 1429488000000 | 663.6 |
| 1429574400000 | 666.21 |
| 1429660800000 | 664.08 |
| 1429747200000 | 670.5 |
| 1429833600000 | 679.14 |
| 1430092800000 | 681.09 |
| 1430179200000 | 680.43 |
| 1430265600000 | 676.89 |
| 1430352000000 | 675.81 |
| 1430438400000 | 673.94 |
| 1430697600000 | 679.38 |
| 1430784000000 | 690.28 |
| 1430870400000 | 683.54 |
| 1430956800000 | 670.59 |
| 1431043200000 | 673.84 |
| 1431302400000 | 671.68 |
| 1431388800000 | 670.93 |
| 1431475200000 | 677.76 |
| 1431561600000 | 671.53 |
| 1431648000000 | 678.29 |
| 1431907200000 | 675.36 |
| 1431993600000 | 666.46 |
| 1432080000000 | 659.31 |
| 1432166400000 | 665.11 |
| 1432252800000 | 667.59 |
| 1432512000000 | 661.91 |
| 1432598400000 | 653.54 |
| 1432684800000 | 648.18 |
| 1432771200000 | 638.85 |
| 1432857600000 | 627.59 |
| 1433116800000 | 630.4 |
| 1433203200000 | 635.44 |
| 1433289600000 | 630.37 |
| 1433376000000 | 622.44 |
| 1433462400000 | 618.38 |
| 1433721600000 | 617.78 |
| 1433808000000 | 623.91 |
| 1433894400000 | 630.82 |
| 1433980800000 | 624.56 |
| 1434067200000 | 624.02 |
| 1434326400000 | 624.91 |
| 1434412800000 | 626.31 |
| 1434499200000 | 628.41 |
| 1434585600000 | 637.13 |
| 1434672000000 | 634.78 |
| 1434931200000 | 641.65 |
| 1435017600000 | 639.41 |
| 1435104000000 | 642.86 |
| 1435190400000 | 634.31 |
| 1435276800000 | 631.31 |
| 1435536000000 | 620.2 |
| 1435622400000 | 626.64 |
| 1435708800000 | 622.45 |
| 1435795200000 | 622.61 |
| 1435881600000 | 615.59 |
| 1436140800000 | 604.88 |
| 1436227200000 | 595.12 |
| 1436313600000 | 579.91 |
| 1436400000000 | 588.27 |
| 1436486400000 | 596.21 |
| 1436745600000 | 601.91 |
| 1436832000000 | 601.76 |
| 1436918400000 | 602.54 |
| 1437004800000 | 606.73 |
| 1437091200000 | 600.8 |
| 1437350400000 | 593.72 |
| 1437436800000 | 593.91 |
| 1437523200000 | 589.05 |
| 1437609600000 | 582.75 |
| 1437696000000 | 571.21 |
| 1437955200000 | 556.92 |
| 1438041600000 | 558.69 |
| 1438128000000 | 570.96 |
| 1438214400000 | 568.94 |
| 1438300800000 | 571.59 |
| 1438560000000 | 558.43 |
| 1438646400000 | 557.04 |
| 1438732800000 | 558.73 |
| 1438819200000 | 552.76 |
| 1438905600000 | 553.09 |
| 1439164800000 | 555.18 |
| 1439251200000 | 551.41 |
| 1439337600000 | 548.69 |
| 1439424000000 | 548.15 |
| 1439510400000 | 548.1 |
| 1439769600000 | 540.63 |
| 1439856000000 | 532.46 |
| 1439942400000 | 526.46 |
| 1440028800000 | 517.9 |
| 1440115200000 | 502.91 |
| 1440374400000 | 471.93 |
| 1440460800000 | 482.51 |
| 1440547200000 | 482.82 |
| 1440633600000 | 510.21 |
| 1440720000000 | 521.15 |
| 1440979200000 | 519.22 |
| 1441065600000 | 506.64 |
| 1441152000000 | 498.37 |
| 1441238400000 | 504.84 |
| 1441324800000 | 493.96 |
| 1441584000000 | 486.63 |
| 1441670400000 | 495.3 |
| 1441756800000 | 505.87 |
| 1441843200000 | 500.46 |
| 1441929600000 | 494.17 |
| 1442188800000 | 499.79 |
| 1442275200000 | 499.23 |
| 1442361600000 | 511.13 |
| 1442448000000 | 510.06 |
| 1442534400000 | 508.27 |
| 1442793600000 | 498.25 |
| 1442880000000 | 491.25 |
| 1442966400000 | 483.57 |
| 1443052800000 | 476.33 |
| 1443139200000 | 480.85 |
| 1443398400000 | 473.44 |
| 1443484800000 | 479.23 |
| 1443571200000 | 493.43 |
| 1443657600000 | 493.47 |
| 1443744000000 | 497.83 |
| 1444003200000 | 517.15 |
| 1444089600000 | 529.05 |
| 1444176000000 | 550.75 |
| 1444262400000 | 546.81 |
| 1444348800000 | 548.43 |
| 1444608000000 | 539.03 |
| 1444694400000 | 516.84 |
| 1444780800000 | 502.65 |
| 1444867200000 | 500.54 |
| 1444953600000 | 490.49 |
| 1445212800000 | 482.01 |
| 1445299200000 | 479.73 |
| 1445385600000 | 473.99 |
| 1445472000000 | 472.02 |
| 1445558400000 | 479.86 |
| 1445817600000 | 474.9 |
| 1445904000000 | 468.56 |
| 1445990400000 | 469.34 |
| 1446076800000 | 465.14 |
| 1446163200000 | 465.47 |
| 1446422400000 | 466.81 |
| 1446508800000 | 479.71 |
| 1446595200000 | 483.15 |
| 1446681600000 | 478.62 |
| 1446768000000 | 468.54 |
| 1447027200000 | 464.24 |
| 1447113600000 | 457.94 |
| 1447200000000 | 454.76 |
| 1447286400000 | 454.29 |
| 1447372800000 | 444.29 |
| 1447632000000 | 444.95 |
| 1447718400000 | 452.99 |
| 1447804800000 | 453.91 |
| 1447891200000 | 461.33 |
| 1447977600000 | 464.56 |
| 1448236800000 | 465.8 |
| 1448323200000 | 463.65 |
| 1448409600000 | 463.16 |
| 1448496000000 | 463.22 |
| 1448582400000 | 454.05 |
| 1448841600000 | 446.87 |
| 1448928000000 | 448.96 |
| 1449014400000 | 447.72 |
| 1449100800000 | 448.3 |
| 1449187200000 | 441.71 |
| 1449446400000 | 433.1 |
| 1449532800000 | 424.77 |
| 1449619200000 | 427.81 |
| 1449705600000 | 426.11 |
| 1449792000000 | 417.43 |
| 1450051200000 | 412.48 |
| 1450137600000 | 419.77 |
| 1450224000000 | 426.9 |
| 1450310400000 | 431.08 |
| 1450396800000 | 422.16 |
| 1450656000000 | 420.66 |
| 1450742400000 | 423.46 |
| 1450828800000 | 435.46 |
| 1450915200000 | 438.06 |
| 1451001600000 | 436.76 |
| 1451260800000 | 431.47 |
| 1451347200000 | 433.58 |
| 1451433600000 | 427.6 |
| 1451520000000 | 427.48 |
| 1451865600000 | 418.15 |
| 1451952000000 | 418.41 |
| 1452038400000 | 413.97 |
| 1452124800000 | 402.01 |
| 1452211200000 | 406.2 |
| 1452470400000 | 394.14 |
| 1452556800000 | 391.78 |
| 1452643200000 | 395.7 |
| 1452729600000 | 393.94 |
| 1452816000000 | 380.12 |
| 1453075200000 | 371.27 |
| 1453161600000 | 378.38 |
| 1453248000000 | 361.24 |
| 1453334400000 | 360 |
| 1453420800000 | 383.46 |
| 1453680000000 | 385.33 |
| 1453766400000 | 379 |
| 1453852800000 | 385.62 |
| 1453939200000 | 394.26 |
| 1454025600000 | 408.85 |
| 1454284800000 | 403.31 |
| 1454371200000 | 391.63 |
| 1454457600000 | 387.02 |
| 1454544000000 | 405.43 |
| 1454630400000 | 402.71 |
| 1454889600000 | 396.98 |
| 1454976000000 | 394.75 |
| 1455062400000 | 393.15 |
| 1455148800000 | 378.99 |
| 1455235200000 | 382.5 |
| 1455494400000 | 394.91 |
| 1455580800000 | 397.16 |
| 1455667200000 | 403.93 |
| 1455753600000 | 410.67 |
| 1455840000000 | 405.1 |
| 1456099200000 | 415.95 |
| 1456185600000 | 413.46 |
| 1456272000000 | 406.38 |
| 1456358400000 | 405.51 |
| 1456444800000 | 411.57 |
| 1456704000000 | 413.07 |
| 1456790400000 | 422.99 |
| 1456876800000 | 432.87 |
| 1456963200000 | 444.63 |
| 1457049600000 | 456.04 |
| 1457308800000 | 463.13 |
| 1457395200000 | 460.29 |
| 1457481600000 | 460.28 |
| 1457568000000 | 461.27 |
| 1457654400000 | 466.96 |
| 1457913600000 | 461.23 |
| 1458000000000 | 452.45 |
| 1458086400000 | 455.76 |
| 1458172800000 | 476.84 |
| 1458259200000 | 480.58 |
| 1458518400000 | 480.18 |
| 1458604800000 | 483.46 |
| 1458691200000 | 474.47 |
| 1458777600000 | 467.6 |
| 1458864000000 | 467.53 |
| 1459123200000 | 470.9 |
| 1459209600000 | 469.83 |
| 1459296000000 | 484.23 |
| 1459382400000 | 487.06 |
| 1459468800000 | 478.66 |
| 1459728000000 | 475.83 |
| 1459814400000 | 465.96 |
| 1459900800000 | 466.68 |
| 1459987200000 | 468.49 |
| 1460073600000 | 476.86 |
| 1460332800000 | 483.51 |
| 1460419200000 | 491.53 |
| 1460505600000 | 505.46 |
| 1460592000000 | 501.65 |
| 1460678400000 | 497.87 |
| 1460937600000 | 492.99 |
| 1461024000000 | 505.21 |
| 1461110400000 | 504.8 |
| 1461196800000 | 510.33 |
| 1461283200000 | 508.4 |
| 1461542400000 | 504.09 |
| 1461628800000 | 507.95 |
| 1461715200000 | 511.57 |
| 1461801600000 | 519.14 |
| 1461888000000 | 515.44 |
| 1462147200000 | 513.37 |
| 1462233600000 | 500.63 |
| 1462320000000 | 493.73 |
| 1462406400000 | 490.89 |
| 1462492800000 | 487.06 |
| 1462752000000 | 482.39 |
| 1462838400000 | 485.59 |
| 1462924800000 | 490.19 |
| 1463011200000 | 489.67 |
| 1463097600000 | 482.29 |
| 1463356800000 | 485.17 |
| 1463443200000 | 488.88 |
| 1463529600000 | 483.94 |
| 1463616000000 | 470.75 |
| 1463702400000 | 471.68 |
| 1463961600000 | 467.01 |
| 1464048000000 | 468.33 |
| 1464134400000 | 477.59 |
| 1464220800000 | 480.98 |
| 1464307200000 | 480.92 |
| 1464566400000 | 482.07 |
| 1464652800000 | 475.46 |
| 1464739200000 | 474.75 |
| 1464825600000 | 475.68 |
| 1464912000000 | 482.87 |
| 1465171200000 | 486.63 |
| 1465257600000 | 496.44 |
| 1465344000000 | 506.61 |
| 1465430400000 | 502.81 |
| 1465516800000 | 491.82 |
| 1465776000000 | 483.63 |
| 1465862400000 | 476.69 |
| 1465948800000 | 479.7 |
| 1466035200000 | 471.89 |
| 1466121600000 | 478.81 |
| 1466380800000 | 491.79 |
| 1466467200000 | 493.81 |
| 1466553600000 | 495.49 |
| 1466640000000 | 500.67 |
| 1466726400000 | 481.81 |
| 1466985600000 | 474.87 |
| 1467072000000 | 482.13 |
| 1467158400000 | 493.27 |
| 1467244800000 | 497.03 |
| 1467331200000 | 500.85 |
| 1467590400000 | 504.97 |
| 1467676800000 | 494.42 |
| 1467763200000 | 490.07 |
| 1467849600000 | 495.44 |
| 1467936000000 | 494.61 |
| 1468195200000 | 503.79 |
| 1468281600000 | 511.78 |
| 1468368000000 | 513.31 |
| 1468454400000 | 520.67 |
| 1468540800000 | 520.54 |
| 1468800000000 | 521.1 |
| 1468886400000 | 518.99 |
| 1468972800000 | 520.49 |
| 1469059200000 | 519.51 |
| 1469145600000 | 517.48 |
| 1469404800000 | 517.08 |
| 1469491200000 | 512.63 |
| 1469577600000 | 512.08 |
| 1469664000000 | 510.31 |
| 1469750400000 | 509.14 |
| 1470009600000 | 506.7 |
| 1470096000000 | 502.78 |
| 1470182400000 | 499.35 |
| 1470268800000 | 507.91 |
| 1470355200000 | 511.72 |
| 1470614400000 | 518.74 |
| 1470700800000 | 521.25 |
| 1470787200000 | 518.92 |
| 1470873600000 | 521.36 |
| 1470960000000 | 524.22 |
| 1471219200000 | 529.66 |
| 1471305600000 | 532.33 |
| 1471392000000 | 531.69 |
| 1471478400000 | 533.71 |
| 1471564800000 | 530.48 |
| 1471824000000 | 526.11 |
| 1471910400000 | 526.28 |
| 1471996800000 | 522.25 |
| 1472083200000 | 520.65 |
| 1472169600000 | 525.87 |
| 1472428800000 | 522.56 |
| 1472515200000 | 524.09 |
| 1472601600000 | 520.35 |
| 1472688000000 | 516.89 |
| 1472774400000 | 523.06 |
| 1473033600000 | 528.08 |
| 1473120000000 | 534.87 |
| 1473206400000 | 538.31 |
| 1473292800000 | 541.49 |
| 1473379200000 | 531.71 |
| 1473638400000 | 526.74 |
| 1473724800000 | 520.43 |
| 1473811200000 | 519.64 |
| 1473897600000 | 521.4 |
| 1473984000000 | 518.61 |
| 1474243200000 | 524.14 |
| 1474329600000 | 524.14 |
| 1474416000000 | 528.73 |
| 1474502400000 | 538.66 |
| 1474588800000 | 536.84 |
| 1474848000000 | 531.6 |
| 1474934400000 | 529.49 |
| 1475020800000 | 531.61 |
| 1475107200000 | 540.01 |
| 1475193600000 | 537.65 |
| 1475452800000 | 544.36 |
| 1475539200000 | 546.32 |
| 1475625600000 | 551.53 |
| 1475712000000 | 561.1 |
| 1475798400000 | 561.56 |
| 1476057600000 | 565.7 |
| 1476144000000 | 562.12 |
| 1476230400000 | 559.43 |
| 1476316800000 | 553.69 |
| 1476403200000 | 560.82 |
| 1476662400000 | 559.69 |
| 1476748800000 | 567.87 |
| 1476835200000 | 571.34 |
| 1476921600000 | 573.46 |
| 1477008000000 | 573.03 |
| 1477267200000 | 579.16 |
| 1477353600000 | 578.38 |
| 1477440000000 | 573.04 |
| 1477526400000 | 568.64 |
| 1477612800000 | 567.4 |
| 1477872000000 | 565.08 |
| 1477958400000 | 565.72 |
| 1478044800000 | 558.21 |
| 1478131200000 | 552.21 |
| 1478217600000 | 547.45 |
| 1478476800000 | 558.94 |
| 1478563200000 | 560.63 |
| 1478649600000 | 555.9 |
| 1478736000000 | 550.81 |
| 1478822400000 | 532.83 |
| 1479081600000 | 527.61 |
| 1479168000000 | 529.85 |
| 1479254400000 | 533.16 |
| 1479340800000 | 532.56 |
| 1479427200000 | 531.01 |
| 1479686400000 | 540.52 |
| 1479772800000 | 549.88 |
| 1479859200000 | 547.59 |
| 1479945600000 | 545.67 |
| 1480032000000 | 543.64 |
| 1480291200000 | 544.47 |
| 1480377600000 | 538.04 |
| 1480464000000 | 548.64 |
| 1480550400000 | 553.76 |
| 1480636800000 | 552.45 |
| 1480896000000 | 554.36 |
| 1480982400000 | 560.49 |
| 1481068800000 | 562.98 |
| 1481155200000 | 568.93 |
| 1481241600000 | 569.17 |
| 1481500800000 | 574.37 |
| 1481587200000 | 582.41 |
| 1481673600000 | 579.32 |
| 1481760000000 | 569.75 |
| 1481846400000 | 567.87 |
| 1482105600000 | 565.42 |
| 1482192000000 | 564.7 |
| 1482278400000 | 565.36 |
| 1482364800000 | 558.66 |
| 1482451200000 | 557.96 |
| 1482710400000 | 557.73 |
| 1482796800000 | 561.91 |
| 1482883200000 | 564.58 |
| 1482969600000 | 568.95 |
| 1483056000000 | 572.46 |
| 1483315200000 | 571.52 |
| 1483401600000 | 581.07 |
| 1483488000000 | 581.6 |
| 1483574400000 | 588.58 |
| 1483660800000 | 588.52 |
| 1483920000000 | 584.87 |
| 1484006400000 | 589.01 |
| 1484092800000 | 587.09 |
| 1484179200000 | 595.22 |
| 1484265600000 | 596.64 |
| 1484524800000 | 592.43 |
| 1484611200000 | 592.96 |
| 1484697600000 | 593.44 |
| 1484784000000 | 588.96 |
| 1484870400000 | 587.51 |
| 1485129600000 | 589.28 |
| 1485216000000 | 596.44 |
| 1485302400000 | 597.54 |
| 1485388800000 | 598.11 |
| 1485475200000 | 600.74 |
| 1485734400000 | 595.34 |
| 1485820800000 | 591.82 |
| 1485907200000 | 593.17 |
| 1485993600000 | 593.11 |
| 1486080000000 | 599.01 |
| 1486339200000 | 597.15 |
| 1486425600000 | 592.05 |
| 1486512000000 | 592.04 |
| 1486598400000 | 591.81 |
| 1486684800000 | 596.48 |
| 1486944000000 | 599.31 |
| 1487030400000 | 599.06 |
| 1487116800000 | 601.72 |
| 1487203200000 | 602.62 |
| 1487289600000 | 596.57 |
| 1487548800000 | 601.13 |
| 1487635200000 | 605.06 |
| 1487721600000 | 607.05 |
| 1487808000000 | 606.7 |
| 1487894400000 | 599.04 |
| 1488153600000 | 598.19 |
| 1488240000000 | 593.39 |
| 1488326400000 | 595.43 |
| 1488412800000 | 591.54 |
| 1488499200000 | 592.72 |
| 1488758400000 | 596.47 |
| 1488844800000 | 595.06 |
| 1488931200000 | 589.83 |
| 1489017600000 | 577.28 |
| 1489104000000 | 575.08 |
| 1489363200000 | 580.62 |
| 1489449600000 | 578.86 |
| 1489536000000 | 580.76 |
| 1489622400000 | 591.4 |
| 1489708800000 | 592.86 |
| 1489968000000 | 597.85 |
| 1490054400000 | 597.23 |
| 1490140800000 | 596.35 |
| 1490227200000 | 596.13 |
| 1490313600000 | 599.11 |
| 1490572800000 | 595.82 |
| 1490659200000 | 601.66 |
| 1490745600000 | 604.52 |
| 1490832000000 | 606.11 |
| 1490918400000 | 603.53 |
| 1491177600000 | 610.26 |
| 1491264000000 | 612.53 |
| 1491350400000 | 618.2 |
| 1491436800000 | 618.28 |
| 1491523200000 | 617.68 |
| 1491782400000 | 613.52 |
| 1491868800000 | 610.44 |
| 1491955200000 | 609.33 |
| 1492041600000 | 610.77 |
| 1492128000000 | 609.88 |
| 1492387200000 | 612.58 |
| 1492473600000 | 605.3 |
| 1492560000000 | 600.18 |
| 1492646400000 | 600.65 |
| 1492732800000 | 601.55 |
| 1492992000000 | 610.34 |
| 1493078400000 | 617.67 |
| 1493164800000 | 617.07 |
| 1493251200000 | 612.97 |
| 1493337600000 | 612.89 |
| 1493596800000 | 613.7 |
| 1493683200000 | 614.54 |
| 1493769600000 | 613.04 |
| 1493856000000 | 605.75 |
| 1493942400000 | 602.74 |
| 1494201600000 | 602.73 |
| 1494288000000 | 605.15 |
| 1494374400000 | 610.6 |
| 1494460800000 | 610.42 |
| 1494547200000 | 614.57 |
| 1494806400000 | 622.89 |
| 1494892800000 | 624.25 |
| 1494979200000 | 619.98 |
| 1495065600000 | 598.76 |
| 1495152000000 | 600.29 |
| 1495411200000 | 600.85 |
| 1495497600000 | 602.18 |
| 1495584000000 | 602.81 |
| 1495670400000 | 605.38 |
| 1495756800000 | 605.36 |
| 1496016000000 | 606.93 |
| 1496102400000 | 605.48 |
| 1496188800000 | 599.68 |
| 1496275200000 | 592.31 |
| 1496361600000 | 593.81 |
| 1496620800000 | 593.83 |
| 1496707200000 | 592.81 |
| 1496793600000 | 591.86 |
| 1496880000000 | 588.36 |
| 1496966400000 | 589.04 |
| 1497225600000 | 586.95 |
| 1497312000000 | 586.19 |
| 1497398400000 | 587.68 |
| 1497484800000 | 580.49 |
| 1497571200000 | 579.82 |
| 1497830400000 | 582.61 |
| 1497916800000 | 576.93 |
| 1498003200000 | 572.92 |
| 1498089600000 | 572.69 |
| 1498176000000 | 573.62 |
| 1498435200000 | 576.2 |
| 1498521600000 | 577.93 |
| 1498608000000 | 574.68 |
| 1498694400000 | 576.82 |
| 1498780800000 | 575.03 |
| 1499040000000 | 578.4 |
| 1499126400000 | 581.28 |
| 1499212800000 | 579.77 |
| 1499299200000 | 578.03 |
| 1499385600000 | 575.51 |
| 1499644800000 | 577.57 |
| 1499731200000 | 579.98 |
| 1499817600000 | 588.77 |
| 1499904000000 | 593.02 |
| 1499990400000 | 598.42 |
| 1500249600000 | 600.22 |
| 1500336000000 | 599.88 |
| 1500422400000 | 607.63 |
| 1500508800000 | 608.07 |
| 1500595200000 | 605.11 |
| 1500854400000 | 604.42 |
| 1500940800000 | 604.37 |
| 1501027200000 | 607.95 |
| 1501113600000 | 609.3 |
| 1501200000000 | 606.87 |
| 1501459200000 | 610.24 |
| 1501545600000 | 613.86 |
| 1501632000000 | 615.3 |
| 1501718400000 | 615.27 |
| 1501804800000 | 618.92 |
| 1502064000000 | 621.1 |
| 1502150400000 | 621.06 |
| 1502236800000 | 616.29 |
| 1502323200000 | 611.34 |
| 1502409600000 | 603.8 |
| 1502668800000 | 607.64 |
| 1502755200000 | 603.4 |
| 1502841600000 | 603.64 |
| 1502928000000 | 604.91 |
| 1503014400000 | 605.86 |
| 1503273600000 | 609.06 |
| 1503360000000 | 613.74 |
| 1503446400000 | 614.14 |
| 1503532800000 | 616.67 |
| 1503619200000 | 622.34 |
| 1503878400000 | 626.33 |
| 1503964800000 | 622.25 |
| 1504051200000 | 627.67 |
| 1504137600000 | 631.85 |
| 1504224000000 | 637.03 |
| 1504483200000 | 634.1 |
| 1504569600000 | 637.37 |
| 1504656000000 | 640.84 |
| 1504742400000 | 643.95 |
| 1504828800000 | 645.39 |
| 1505088000000 | 649.36 |
| 1505174400000 | 648.84 |
| 1505260800000 | 646.7 |
| 1505347200000 | 649.07 |
| 1505433600000 | 649.79 |
| 1505692800000 | 650.58 |
| 1505779200000 | 648.34 |
| 1505865600000 | 652.65 |
| 1505952000000 | 648.77 |
| 1506038400000 | 644.98 |
| 1506297600000 | 643.68 |
| 1506384000000 | 645.9 |
| 1506470400000 | 640.27 |
| 1506556800000 | 637.5 |
| 1506643200000 | 642.61 |
| 1506902400000 | 642.24 |
| 1506988800000 | 647.31 |
| 1507075200000 | 653.62 |
| 1507161600000 | 656.18 |
| 1507248000000 | 656.2 |
| 1507507200000 | 653.54 |
| 1507593600000 | 661.09 |
| 1507680000000 | 664.42 |
| 1507766400000 | 667.11 |
| 1507852800000 | 671.46 |
| 1508112000000 | 673.4 |
| 1508198400000 | 670.87 |
| 1508284800000 | 673.41 |
| 1508371200000 | 668.32 |
| 1508457600000 | 668.5 |
| 1508716800000 | 668.83 |
| 1508803200000 | 667.67 |
| 1508889600000 | 670.03 |
| 1508976000000 | 670.1 |
| 1509062400000 | 669.63 |
| 1509321600000 | 676.78 |
| 1509408000000 | 676.09 |
| 1509494400000 | 681.45 |
| 1509580800000 | 681.77 |
| 1509667200000 | 678.08 |
| 1509926400000 | 682.04 |
| 1510012800000 | 684.92 |
| 1510099200000 | 684.21 |
| 1510185600000 | 684.65 |
| 1510272000000 | 679.78 |
| 1510531200000 | 672.58 |
| 1510617600000 | 664.63 |
| 1510704000000 | 653.62 |
| 1510790400000 | 658.25 |
| 1510876800000 | 662.63 |
| 1511136000000 | 661.13 |
| 1511222400000 | 667.11 |
| 1511308800000 | 673.56 |
| 1511395200000 | 676.68 |
| 1511481600000 | 677.04 |
| 1511740800000 | 677.07 |
| 1511827200000 | 675.18 |
| 1511913600000 | 671.08 |
| 1512000000000 | 663.12 |
| 1512086400000 | 661.88 |
| 1512345600000 | 665.99 |
| 1512432000000 | 667.34 |
| 1512518400000 | 663.78 |
| 1512604800000 | 659.96 |
| 1512691200000 | 660.3 |
| 1512950400000 | 665.38 |
| 1513036800000 | 667.35 |
| 1513123200000 | 672.17 |
| 1513209600000 | 673.16 |
| 1513296000000 | 673.37 |
| 1513555200000 | 679.77 |
| 1513641600000 | 677.48 |
| 1513728000000 | 677.69 |
| 1513814400000 | 683.35 |
| 1513900800000 | 687.51 |
| 1514160000000 | 687.75 |
| 1514246400000 | 691.03 |
| 1514332800000 | 692.12 |
| 1514419200000 | 693.37 |
| 1514505600000 | 693.19 |
| 1514851200000 | 701.51 |
| 1514937600000 | 705.89 |
| 1515024000000 | 719.27 |
| 1515110400000 | 723.69 |
| 1515369600000 | 727 |
| 1515456000000 | 729.05 |
| 1515542400000 | 733.44 |
| 1515628800000 | 736.8 |
| 1515715200000 | 743.75 |
| 1515974400000 | 743.84 |
| 1516060800000 | 742.95 |
| 1516147200000 | 747.04 |
| 1516233600000 | 746.94 |
| 1516320000000 | 748.28 |
| 1516579200000 | 758.43 |
| 1516665600000 | 762.01 |
| 1516752000000 | 775.51 |
| 1516838400000 | 783.2 |
| 1516924800000 | 784.05 |
| 1517184000000 | 786.23 |
| 1517270400000 | 773.36 |
| 1517356800000 | 772.58 |
| 1517443200000 | 775.13 |
| 1517529600000 | 767.69 |
| 1517788800000 | 755.66 |
| 1517875200000 | 736.87 |
| 1517961600000 | 737.23 |
| 1518048000000 | 722.41 |
| 1518134400000 | 709.28 |
| 1518393600000 | 712.61 |
| 1518480000000 | 716.42 |
| 1518566400000 | 724.5 |
| 1518652800000 | 734.85 |
| 1518739200000 | 734.79 |
| 1518998400000 | 737.93 |
| 1519084800000 | 736.16 |
| 1519171200000 | 744.89 |
| 1519257600000 | 743.95 |
| 1519344000000 | 753.91 |
| 1519603200000 | 764.89 |
| 1519689600000 | 761.6 |
| 1519776000000 | 753.3 |
| 1519862400000 | 745.07 |
| 1519948800000 | 740.19 |
| 1520208000000 | 740.11 |
| 1520294400000 | 745.64 |
| 1520380800000 | 735.28 |
| 1520467200000 | 736.26 |
| 1520553600000 | 744.44 |
| 1520812800000 | 754.47 |
| 1520899200000 | 753.16 |
| 1520985600000 | 748.85 |
| 1521072000000 | 740.41 |
| 1521158400000 | 738.46 |
| 1521417600000 | 730.56 |
| 1521504000000 | 733.77 |
| 1521590400000 | 740.15 |
| 1521676800000 | 739.12 |
| 1521763200000 | 733.55 |
| 1522022400000 | 736.44 |
| 1522108800000 | 735.89 |
| 1522195200000 | 727.14 |
| 1522281600000 | 732.75 |
| 1522368000000 | 732.78 |
| 1522627200000 | 731.67 |
| 1522713600000 | 732.11 |
| 1522800000000 | 723.32 |
| 1522886400000 | 733.85 |
| 1522972800000 | 736.57 |
| 1523232000000 | 725.22 |
| 1523318400000 | 730.66 |
| 1523404800000 | 736.28 |
| 1523491200000 | 745.69 |
| 1523577600000 | 738.56 |
| 1523836800000 | 730.29 |
| 1523923200000 | 736.1 |
| 1524009600000 | 746.75 |
| 1524096000000 | 755.36 |
| 1524182400000 | 747.33 |
| 1524441600000 | 742.98 |
| 1524528000000 | 748.37 |
| 1524614400000 | 736.84 |
| 1524700800000 | 742.08 |
| 1524787200000 | 751.82 |
| 1525046400000 | 748.06 |
| 1525132800000 | 745.28 |
| 1525219200000 | 742.07 |
| 1525305600000 | 735.46 |
| 1525392000000 | 733.84 |
| 1525651200000 | 739.8 |
| 1525737600000 | 737.12 |
| 1525824000000 | 750.4 |
| 1525910400000 | 765.4 |
| 1525996800000 | 772.41 |
| 1526256000000 | 778.28 |
| 1526342400000 | 771.47 |
| 1526428800000 | 771.4 |
| 1526515200000 | 765.82 |
| 1526601600000 | 765.94 |
| 1526860800000 | 765.27 |
| 1526947200000 | 766.39 |
| 1527033600000 | 740.75 |
| 1527120000000 | 730.04 |
| 1527206400000 | 727.08 |
| 1527465600000 | 718.49 |
| 1527552000000 | 722.09 |
| 1527638400000 | 718.94 |
| 1527724800000 | 730.2 |
| 1527811200000 | 725.12 |
| 1528070400000 | 735.58 |
| 1528156800000 | 729.78 |
| 1528243200000 | 733.76 |
| 1528329600000 | 735.54 |
| 1528416000000 | 724.82 |
| 1528675200000 | 729 |
| 1528761600000 | 730.51 |
| 1528848000000 | 725.38 |
| 1528934400000 | 719.69 |
| 1529020800000 | 708.88 |
| 1529280000000 | 704.11 |
| 1529366400000 | 693.25 |
| 1529452800000 | 704.75 |
| 1529539200000 | 696.09 |
| 1529625600000 | 697.77 |
| 1529884800000 | 696.59 |
| 1529971200000 | 693.74 |
| 1530057600000 | 692.27 |
| 1530144000000 | 689.63 |
| 1530230400000 | 704.73 |
| 1530489600000 | 697.69 |
| 1530576000000 | 697.13 |
| 1530662400000 | 698.37 |
| 1530748800000 | 695.8 |
| 1530835200000 | 697.99 |
| 1531094400000 | 710.21 |
| 1531180800000 | 718.73 |
| 1531267200000 | 712.88 |
| 1531353600000 | 716.45 |
| 1531440000000 | 720.32 |
| 1531699200000 | 716.45 |
| 1531785600000 | 715.34 |
| 1531872000000 | 714.46 |
| 1531958400000 | 713.46 |
| 1532044800000 | 721.43 |
| 1532304000000 | 723.44 |
| 1532390400000 | 728.15 |
| 1532476800000 | 736.24 |
| 1532563200000 | 737.38 |
| 1532649600000 | 744.27 |
| 1532908800000 | 750.52 |
| 1532995200000 | 755.91 |
| 1533081600000 | 757.6 |
| 1533168000000 | 745.14 |
| 1533254400000 | 751.03 |
| 1533513600000 | 750.9 |
| 1533600000000 | 757.08 |
| 1533686400000 | 758.8 |
| 1533772800000 | 752.7 |
| 1533859200000 | 740.26 |
| 1534118400000 | 730.15 |
| 1534204800000 | 736.85 |
| 1534291200000 | 724.19 |
| 1534377600000 | 722.17 |
| 1534464000000 | 719.13 |
| 1534723200000 | 728.77 |
| 1534809600000 | 732.99 |
| 1534896000000 | 738.46 |
| 1534982400000 | 734.74 |
| 1535068800000 | 743.52 |
| 1535328000000 | 755.64 |
| 1535414400000 | 756.5 |
| 1535500800000 | 757.97 |
| 1535587200000 | 748.8 |
| 1535673600000 | 750.23 |
| 1535932800000 | 744.31 |
| 1536019200000 | 741.37 |
| 1536105600000 | 731.03 |
| 1536192000000 | 735.4 |
| 1536278400000 | 740.24 |
| 1536537600000 | 735.39 |
| 1536624000000 | 731.76 |
| 1536710400000 | 741.82 |
| 1536796800000 | 750.27 |
| 1536883200000 | 752.29 |
| 1537142400000 | 748.96 |
| 1537228800000 | 755.13 |
| 1537315200000 | 762.13 |
| 1537401600000 | 761.61 |
| 1537488000000 | 767.75 |
| 1537747200000 | 769.01 |
| 1537833600000 | 770.82 |
| 1537920000000 | 779.54 |
| 1538006400000 | 792.36 |
| 1538092800000 | 797.23 |
| 1538352000000 | 795.62 |
| 1538438400000 | 798.16 |
| 1538524800000 | 806.02 |
| 1538611200000 | 781.19 |
| 1538697600000 | 768.24 |
| 1538956800000 | 776.06 |
| 1539043200000 | 778.02 |
| 1539129600000 | 774.85 |
| 1539216000000 | 756.97 |
| 1539302400000 | 770.33 |
| 1539561600000 | 774.02 |
| 1539648000000 | 786.48 |
| 1539734400000 | 782.86 |
| 1539820800000 | 770.31 |
| 1539907200000 | 762.02 |
| 1540166400000 | 763.81 |
| 1540252800000 | 748.64 |
| 1540339200000 | 742.77 |
| 1540425600000 | 742.06 |
| 1540512000000 | 740.51 |
| 1540771200000 | 742.63 |
| 1540857600000 | 742.23 |
| 1540944000000 | 749.71 |
| 1541030400000 | 748.88 |
| 1541116800000 | 758.67 |
| 1541376000000 | 762.28 |
| 1541462400000 | 765.12 |
| 1541548800000 | 766.9 |
| 1541635200000 | 763.5 |
| 1541721600000 | 748.89 |
| 1541980800000 | 742.05 |
| 1542067200000 | 733.7 |
| 1542153600000 | 730.61 |
| 1542240000000 | 736.63 |
| 1542326400000 | 746.53 |
| 1542585600000 | 752.76 |
| 1542672000000 | 744.12 |
| 1542758400000 | 736.42 |
| 1542844800000 | 736.97 |
| 1542931200000 | 725.98 |
| 1543190400000 | 721.28 |
| 1543276800000 | 727.74 |
| 1543363200000 | 736.75 |
| 1543449600000 | 746.47 |
| 1543536000000 | 743.46 |
| 1543795200000 | 762.34 |
| 1543881600000 | 760.67 |
| 1543968000000 | 755.67 |
| 1544054400000 | 736.47 |
| 1544140800000 | 739.04 |
| 1544400000000 | 721.16 |
| 1544486400000 | 717.9 |
| 1544572800000 | 721.94 |
| 1544659200000 | 724.59 |
| 1544745600000 | 719.25 |
| 1545004800000 | 717.35 |
| 1545091200000 | 707.74 |
| 1545177600000 | 706.75 |
| 1545264000000 | 699.64 |
| 1545350400000 | 693.45 |
| 1545609600000 | 690.5 |
| 1545696000000 | 685.21 |
| 1545782400000 | 687.66 |
| 1545868800000 | 688.59 |
| 1545955200000 | 698.23 |
| 1546214400000 | 700.39 |
| 1546387200000 | 697.66 |
| 1546473600000 | 701.01 |
| 1546560000000 | 717.93 |
| 1546819200000 | 729 |
| 1546905600000 | 725.18 |
| 1546992000000 | 734.52 |
| 1547078400000 | 738.42 |
| 1547164800000 | 739.62 |
| 1547424000000 | 732.83 |
| 1547510400000 | 737.87 |
| 1547596800000 | 737.96 |
| 1547683200000 | 739.52 |
| 1547769600000 | 750.16 |
| 1548028800000 | 753.53 |
| 1548115200000 | 749.02 |
| 1548201600000 | 752.16 |
| 1548288000000 | 755.26 |
| 1548374400000 | 760.58 |
| 1548633600000 | 753.76 |
| 1548720000000 | 756.63 |
| 1548806400000 | 760.97 |
| 1548892800000 | 771.19 |
| 1548979200000 | 772.39 |
| 1549238400000 | 775.9 |
| 1549324800000 | 780.41 |
| 1549411200000 | 777.42 |
| 1549497600000 | 768.73 |
| 1549584000000 | 761.43 |
| 1549843200000 | 756.44 |
| 1549929600000 | 765.22 |
| 1550016000000 | 762.55 |
| 1550102400000 | 754.81 |
| 1550188800000 | 761.51 |
| 1550448000000 | 764.14 |
| 1550534400000 | 767.55 |
| 1550620800000 | 775.84 |
| 1550707200000 | 775.78 |
| 1550793600000 | 778.97 |
| 1551052800000 | 777.68 |
| 1551139200000 | 772.98 |
| 1551225600000 | 775.05 |
| 1551312000000 | 769.78 |
| 1551398400000 | 766.9 |
| 1551657600000 | 768.01 |
| 1551744000000 | 769.58 |
| 1551830400000 | 774.04 |
| 1551916800000 | 766.36 |
| 1552003200000 | 760.78 |
| 1552262400000 | 768.4 |
| 1552348800000 | 773.81 |
| 1552435200000 | 778.11 |
| 1552521600000 | 780.1 |
| 1552608000000 | 787.48 |
| 1552867200000 | 795.87 |
| 1552953600000 | 803.59 |
| 1553040000000 | 803.3 |
| 1553126400000 | 805.23 |
| 1553212800000 | 788.49 |
| 1553472000000 | 783.51 |
| 1553558400000 | 789.71 |
| 1553644800000 | 779.06 |
| 1553731200000 | 781.46 |
| 1553817600000 | 783.45 |
| 1554076800000 | 792.69 |
| 1554163200000 | 792.47 |
| 1554249600000 | 794.34 |
| 1554336000000 | 790.44 |
| 1554422400000 | 791.84 |
| 1554681600000 | 794.46 |
| 1554768000000 | 797.56 |
| 1554854400000 | 798.45 |
| 1554940800000 | 792.45 |
| 1555027200000 | 785.66 |
| 1555286400000 | 782.61 |
| 1555372800000 | 790.2 |
| 1555459200000 | 791.48 |
| 1555545600000 | 793.52 |
| 1555632000000 | 793.62 |
| 1555891200000 | 793.41 |
| 1555977600000 | 798.61 |
| 1556064000000 | 794.16 |
| 1556150400000 | 788.32 |
| 1556236800000 | 788.82 |
| 1556496000000 | 789.27 |
| 1556582400000 | 785.92 |
| 1556668800000 | 785.95 |
| 1556755200000 | 779.82 |
| 1556841600000 | 781.03 |
| 1557100800000 | 773.5 |
| 1557187200000 | 766.2 |
| 1557273600000 | 761.19 |
| 1557360000000 | 747.84 |
| 1557446400000 | 746.84 |
| 1557705600000 | 739.38 |
| 1557792000000 | 746.11 |
| 1557878400000 | 745.75 |
| 1557964800000 | 751.69 |
| 1558051200000 | 744.87 |
| 1558310400000 | 754.5 |
| 1558396800000 | 764.73 |
| 1558483200000 | 765.9 |
| 1558569600000 | 756.16 |
| 1558656000000 | 757.26 |
| 1558915200000 | 759.2 |
| 1559001600000 | 758.44 |
| 1559088000000 | 758.74 |
| 1559174400000 | 767.26 |
| 1559260800000 | 767.17 |
| 1559520000000 | 777.26 |
| 1559606400000 | 774.58 |
| 1559692800000 | 769.54 |
| 1559779200000 | 768.17 |
| 1559865600000 | 771 |
| 1560124800000 | 774.92 |
| 1560211200000 | 783.73 |
| 1560297600000 | 779.26 |
| 1560384000000 | 776.72 |
| 1560470400000 | 772.68 |
| 1560729600000 | 769.04 |
| 1560816000000 | 777.74 |
| 1560902400000 | 780.15 |
| 1560988800000 | 795.98 |
| 1561075200000 | 797.95 |
| 1561334400000 | 797.77 |
| 1561420800000 | 795.3 |
| 1561507200000 | 796.85 |
| 1561593600000 | 796.16 |
| 1561680000000 | 793.71 |
| 1561939200000 | 802.9 |
| 1562025600000 | 797.7 |
| 1562112000000 | 799.42 |
| 1562198400000 | 808.05 |
| 1562284800000 | 801.08 |
| 1562544000000 | 796.7 |
| 1562630400000 | 796.28 |
| 1562716800000 | 802.34 |
| 1562803200000 | 806.88 |
| 1562889600000 | 803.6 |
| 1563148800000 | 800.54 |
| 1563235200000 | 800.44 |
| 1563321600000 | 796.34 |
| 1563408000000 | 789.36 |
| 1563494400000 | 792.74 |
| 1563753600000 | 792.81 |
| 1563840000000 | 792.88 |
| 1563926400000 | 788.94 |
| 1564012800000 | 784.07 |
| 1564099200000 | 780.51 |
| 1564358400000 | 780.19 |
| 1564444800000 | 776.63 |
| 1564531200000 | 778.26 |
| 1564617600000 | 770.73 |
| 1564704000000 | 752.43 |
| 1564963200000 | 734.25 |
| 1565049600000 | 735.42 |
| 1565136000000 | 729.44 |
| 1565222400000 | 740.4 |
| 1565308800000 | 736.31 |
| 1565568000000 | 731.58 |
| 1565654400000 | 737.08 |
| 1565740800000 | 724.51 |
| 1565827200000 | 717.57 |
| 1565913600000 | 715.62 |
| 1566172800000 | 720.71 |
| 1566259200000 | 724.04 |
| 1566345600000 | 730.63 |
| 1566432000000 | 724.8 |
| 1566518400000 | 722.65 |
| 1566777600000 | 710.52 |
| 1566864000000 | 709.31 |
| 1566950400000 | 711.71 |
| 1567036800000 | 720.39 |
| 1567123200000 | 730.9 |
| 1567382400000 | 732.26 |
| 1567468800000 | 722.62 |
| 1567555200000 | 735.03 |
| 1567641600000 | 744.21 |
| 1567728000000 | 749.62 |
| 1567987200000 | 753.9 |
| 1568073600000 | 754.69 |
| 1568160000000 | 761.31 |
| 1568246400000 | 759.28 |
| 1568332800000 | 763.3 |
| 1568592000000 | 781.34 |
| 1568678400000 | 772.07 |
| 1568764800000 | 769.57 |
| 1568851200000 | 763.05 |
| 1568937600000 | 771.66 |
| 1569196800000 | 770.65 |
| 1569283200000 | 768.67 |
| 1569369600000 | 764.07 |
| 1569456000000 | 769.22 |
| 1569542400000 | 766.82 |
| 1569801600000 | 761.75 |
| 1569888000000 | 759.91 |
| 1569974400000 | 752.17 |
| 1570060800000 | 752.86 |
| 1570147200000 | 755.25 |
| 1570406400000 | 756.08 |
| 1570492800000 | 752.81 |
| 1570579200000 | 754.81 |
| 1570665600000 | 761.74 |
| 1570752000000 | 774.65 |
| 1571011200000 | 773.34 |
| 1571097600000 | 775.6 |
| 1571184000000 | 780.63 |
| 1571270400000 | 784.95 |
| 1571356800000 | 785.1 |
| 1571616000000 | 788.27 |
| 1571702400000 | 799.02 |
| 1571788800000 | 799.27 |
| 1571875200000 | 808.43 |
| 1571961600000 | 811.53 |
| 1572220800000 | 812.65 |
| 1572307200000 | 817.29 |
| 1572393600000 | 819.1 |
| 1572480000000 | 815.45 |
| 1572566400000 | 824.16 |
| 1572825600000 | 829.48 |
| 1572912000000 | 831 |
| 1572998400000 | 829.08 |
| 1573084800000 | 837.7 |
| 1573171200000 | 827.09 |
| 1573430400000 | 818.9 |
| 1573516800000 | 815.32 |
| 1573603200000 | 809.5 |
| 1573689600000 | 805.65 |
| 1573776000000 | 808.72 |
| 1574035200000 | 804.31 |
| 1574121600000 | 806.15 |
| 1574208000000 | 806.46 |
| 1574294400000 | 807.77 |
| 1574380800000 | 810.98 |
| 1574640000000 | 811.39 |
| 1574726400000 | 803.4 |
| 1574812800000 | 804.81 |
| 1574899200000 | 804.78 |
| 1574985600000 | 798.09 |
| 1575244800000 | 798.69 |
| 1575331200000 | 791.32 |
| 1575417600000 | 795.41 |
| 1575504000000 | 796.36 |
| 1575590400000 | 801.31 |
| 1575849600000 | 805.64 |
| 1575936000000 | 802.41 |
| 1576022400000 | 805.9 |
| 1576108800000 | 818.1 |
| 1576195200000 | 821.95 |
| 1576454400000 | 823.61 |
| 1576540800000 | 831.27 |
| 1576627200000 | 837.17 |
| 1576713600000 | 838.97 |
| 1576800000000 | 838.92 |
| 1577059200000 | 840.17 |
| 1577145600000 | 837.94 |
| 1577232000000 | 837.9 |
| 1577318400000 | 837.32 |
| 1577404800000 | 844.47 |
| 1577664000000 | 844.77 |
| 1577750400000 | 842.43 |
| 1577923200000 | 850.03 |
| 1578009600000 | 855.08 |
| 1578268800000 | 856.16 |
| 1578355200000 | 853.45 |
| 1578441600000 | 855.06 |
| 1578528000000 | 861.48 |
| 1578614400000 | 863.12 |
| 1578873600000 | 861.79 |
| 1578960000000 | 854.3 |
| 1579046400000 | 847.88 |
| 1579132800000 | 849.99 |
| 1579219200000 | 857.58 |
| 1579478400000 | 852.31 |
| 1579564800000 | 843.44 |
| 1579651200000 | 837.3 |
| 1579737600000 | 829.15 |
| 1579824000000 | 827.16 |
| 1580083200000 | 804.8 |
| 1580169600000 | 810.37 |
| 1580256000000 | 805.62 |
| 1580342400000 | 789 |
| 1580428800000 | 776.34 |
| 1580688000000 | 770.37 |
| 1580774400000 | 782.93 |
| 1580860800000 | 789.15 |
| 1580947200000 | 790.56 |
| 1581033600000 | 775.97 |
| 1581292800000 | 769.24 |
| 1581379200000 | 782.88 |
| 1581465600000 | 791.6 |
| 1581552000000 | 786.02 |
| 1581638400000 | 784.47 |
| 1581897600000 | 786.07 |
| 1581984000000 | 776.22 |
| 1582070400000 | 787.35 |
| 1582156800000 | 781.54 |
| 1582243200000 | 772.38 |
| 1582502400000 | 753.57 |
| 1582588800000 | 737.85 |
| 1582675200000 | 725.94 |
| 1582761600000 | 701.8 |
| 1582848000000 | 672.01 |
| 1583107200000 | 677.65 |
| 1583193600000 | 693.66 |
| 1583280000000 | 692.72 |
| 1583366400000 | 677.42 |
| 1583452800000 | 644.21 |
| 1583712000000 | 567.47 |
| 1583798400000 | 553.41 |
| 1583884800000 | 546.48 |
| 1583971200000 | 488.04 |
| 1584057600000 | 504 |
| 1584316800000 | 474.76 |
| 1584403200000 | 464.92 |
| 1584489600000 | 426.58 |
| 1584576000000 | 434.71 |
| 1584662400000 | 459.92 |
| 1584921600000 | 429.1 |
| 1585008000000 | 460.47 |
| 1585094400000 | 486.85 |
| 1585180800000 | 496.54 |
| 1585267200000 | 479.26 |
| 1585526400000 | 473.26 |
| 1585612800000 | 500.02 |
| 1585699200000 | 489.07 |
| 1585785600000 | 517.6 |
| 1585872000000 | 522.28 |
| 1586131200000 | 532.28 |
| 1586217600000 | 550.02 |
| 1586304000000 | 549.9 |
| 1586390400000 | 564.48 |
| 1586476800000 | 561.77 |
| 1586736000000 | 552.04 |
| 1586822400000 | 551.01 |
| 1586908800000 | 523.85 |
| 1586995200000 | 523.16 |
| 1587081600000 | 532.96 |
| 1587340800000 | 531.17 |
| 1587427200000 | 514.29 |
| 1587513600000 | 534.15 |
| 1587600000000 | 545.73 |
| 1587686400000 | 537.33 |
| 1587945600000 | 541.31 |
| 1588032000000 | 549.47 |
| 1588118400000 | 566.89 |
| 1588204800000 | 568.79 |
| 1588291200000 | 563.35 |
| 1588550400000 | 548.34 |
| 1588636800000 | 561.54 |
| 1588723200000 | 555.14 |
| 1588809600000 | 556 |
| 1588896000000 | 567.99 |
| 1589155200000 | 566.82 |
| 1589241600000 | 561.33 |
| 1589328000000 | 554.91 |
| 1589414400000 | 547.49 |
| 1589500800000 | 550.4 |
| 1589760000000 | 572.38 |
| 1589846400000 | 580.27 |
| 1589932800000 | 593.79 |
| 1590019200000 | 589.52 |
| 1590105600000 | 576.5 |
| 1590364800000 | 585.4 |
| 1590451200000 | 594.96 |
| 1590537600000 | 593.81 |
| 1590624000000 | 598.95 |
| 1590710400000 | 594.66 |
| 1590969600000 | 611 |
| 1591056000000 | 626.56 |
| 1591142400000 | 640.27 |
| 1591228800000 | 635.29 |
| 1591315200000 | 649.98 |
| 1591574400000 | 654.11 |
| 1591660800000 | 650.71 |
| 1591747200000 | 645.66 |
| 1591833600000 | 630.64 |
| 1591920000000 | 625.66 |
| 1592179200000 | 615.52 |
| 1592265600000 | 628.99 |
| 1592352000000 | 628.44 |
| 1592438400000 | 630.45 |
| 1592524800000 | 641.51 |
| 1592784000000 | 640.35 |
| 1592870400000 | 646.35 |
| 1592956800000 | 639.15 |
| 1593043200000 | 632.16 |
| 1593129600000 | 627.37 |
| 1593388800000 | 625.38 |
| 1593475200000 | 615.99 |
| 1593561600000 | 623.03 |
| 1593648000000 | 637.6 |
| 1593734400000 | 638.83 |
| 1593993600000 | 653.39 |
| 1594080000000 | 646.69 |
| 1594166400000 | 644.81 |
| 1594252800000 | 644.98 |
| 1594339200000 | 646.74 |
| 1594598400000 | 648.49 |
| 1594684800000 | 641.57 |
| 1594771200000 | 641.81 |
| 1594857600000 | 639.16 |
| 1594944000000 | 645.22 |
| 1595203200000 | 649.62 |
| 1595289600000 | 662.6 |
| 1595376000000 | 665.75 |
| 1595462400000 | 665.61 |
| 1595548800000 | 666.95 |
| 1595808000000 | 668.63 |
| 1595894400000 | 666.76 |
| 1595980800000 | 664.71 |
| 1596067200000 | 654.61 |
| 1596153600000 | 648.64 |
| 1596412800000 | 640.35 |
| 1596499200000 | 650.42 |
| 1596585600000 | 667.41 |
| 1596672000000 | 665.89 |
| 1596758400000 | 662.67 |
| 1597017600000 | 662.37 |
| 1597104000000 | 672.04 |
| 1597190400000 | 673.96 |
| 1597276800000 | 678.18 |
| 1597363200000 | 674.44 |
| 1597622400000 | 669.6 |
| 1597708800000 | 672.79 |
| 1597795200000 | 671.89 |
| 1597881600000 | 655.66 |
| 1597968000000 | 652.88 |
| 1598227200000 | 661.11 |
| 1598313600000 | 661 |
| 1598400000000 | 663.01 |
| 1598486400000 | 655.98 |
| 1598572800000 | 658.14 |
| 1598832000000 | 648.67 |
| 1598918400000 | 657.02 |
| 1599004800000 | 650.91 |
| 1599091200000 | 647.18 |
| 1599177600000 | 645.67 |
| 1599436800000 | 642.44 |
| 1599523200000 | 635.64 |
| 1599609600000 | 641.6 |
| 1599696000000 | 652.49 |
| 1599782400000 | 653.85 |
| 1600041600000 | 652.43 |
| 1600128000000 | 660.32 |
| 1600214400000 | 661.62 |
| 1600300800000 | 660.15 |
| 1600387200000 | 657.19 |
| 1600646400000 | 635.23 |
| 1600732800000 | 630.11 |
| 1600819200000 | 623.26 |
| 1600905600000 | 614.97 |
| 1600992000000 | 611.73 |
| 1601251200000 | 613.89 |
| 1601337600000 | 612.22 |
| 1601424000000 | 615.7 |
| 1601510400000 | 617.2 |
| 1601596800000 | 610.46 |
| 1601856000000 | 617.55 |
| 1601942400000 | 624.71 |
| 1602028800000 | 621.55 |
| 1602115200000 | 627.3 |
| 1602201600000 | 627.1 |
| 1602460800000 | 626.13 |
| 1602547200000 | 624.26 |
| 1602633600000 | 622.96 |
| 1602720000000 | 608.86 |
| 1602806400000 | 606.88 |
| 1603065600000 | 607.94 |
| 1603152000000 | 608.28 |
| 1603238400000 | 606.47 |
| 1603324800000 | 607.82 |
| 1603411200000 | 612.87 |
| 1603670400000 | 601.24 |
| 1603756800000 | 592.88 |
| 1603843200000 | 572.18 |
| 1603929600000 | 573.79 |
| 1604016000000 | 570.98 |
| 1604275200000 | 561.11 |
| 1604361600000 | 576.52 |
| 1604448000000 | 581.71 |
| 1604534400000 | 603.17 |
| 1604620800000 | 610.1 |
| 1604880000000 | 643.06 |
| 1604966400000 | 659.85 |
| 1605052800000 | 658.06 |
| 1605139200000 | 652.07 |
| 1605225600000 | 648.88 |
| 1605484800000 | 664.9 |
| 1605571200000 | 667.67 |
| 1605657600000 | 675.35 |
| 1605744000000 | 668.36 |
| 1605830400000 | 664.66 |
| 1606089600000 | 677.73 |
| 1606176000000 | 689.16 |
| 1606262400000 | 696.32 |
| 1606348800000 | 696.78 |
| 1606435200000 | 689.38 |
| 1606694400000 | 667.74 |
| 1606780800000 | 680.22 |
| 1606867200000 | 686.79 |
| 1606953600000 | 689.93 |
| 1607040000000 | 695.82 |
| 1607299200000 | 695.52 |
| 1607385600000 | 693.48 |
| 1607472000000 | 696.33 |
| 1607558400000 | 709.26 |
| 1607644800000 | 714.82 |
| 1607904000000 | 709.8 |
| 1607990400000 | 707.43 |
| 1608076800000 | 710.09 |
| 1608163200000 | 718.52 |
| 1608249600000 | 719.48 |
| 1608508800000 | 694.09 |
| 1608595200000 | 696.6 |
| 1608681600000 | 702.59 |
| 1608768000000 | 710.46 |
| 1608854400000 | 711.48 |
| 1609113600000 | 714.85 |
| 1609200000000 | 718.9 |
| 1609286400000 | 721.64 |
| 1609372800000 | 722.34 |
| 1609718400000 | 734.08 |
| 1609804800000 | 734.3 |
| 1609891200000 | 741.83 |
| 1609977600000 | 746.68 |
| 1610064000000 | 762.34 |
| 1610323200000 | 754.86 |
| 1610409600000 | 767.08 |
| 1610496000000 | 774.42 |
| 1610582400000 | 780.66 |
| 1610668800000 | 766.27 |
| 1610928000000 | 769.57 |
| 1611014400000 | 772.98 |
| 1611100800000 | 777.4 |
| 1611187200000 | 767.74 |
| 1611273600000 | 749.06 |
| 1611532800000 | 740.01 |
| 1611619200000 | 739.78 |
| 1611705600000 | 727.21 |
| 1611792000000 | 722.09 |
| 1611878400000 | 709.77 |
| 1612137600000 | 717.88 |
| 1612224000000 | 736.58 |
| 1612310400000 | 736.78 |
| 1612396800000 | 740.13 |
| 1612483200000 | 747.7 |
| 1612742400000 | 755.63 |
| 1612828800000 | 755.11 |
| 1612915200000 | 754.51 |
| 1613001600000 | 763.84 |
| 1613088000000 | 765.68 |
| 1613347200000 | 774.57 |
| 1613433600000 | 785.7 |
| 1613520000000 | 780.35 |
| 1613606400000 | 774.38 |
| 1613692800000 | 774.79 |
| 1613952000000 | 752.59 |
| 1614038400000 | 763.71 |
| 1614124800000 | 759.75 |
| 1614211200000 | 767.84 |
| 1614297600000 | 740.3 |
| 1614556800000 | 748.8 |
| 1614643200000 | 748.97 |
| 1614729600000 | 756.57 |
| 1614816000000 | 758.05 |
| 1614902400000 | 766.2 |
| 1615161600000 | 762.66 |
| 1615248000000 | 773.3 |
| 1615334400000 | 773.48 |
| 1615420800000 | 788.39 |
| 1615507200000 | 789.82 |
| 1615766400000 | 793.67 |
| 1615852800000 | 790.65 |
| 1615939200000 | 772.18 |
| 1616025600000 | 765.7 |
| 1616112000000 | 762.33 |
| 1616371200000 | 760.22 |
| 1616457600000 | 754.31 |
| 1616544000000 | 750.43 |
| 1616630400000 | 740.73 |
| 1616716800000 | 750.11 |
| 1616976000000 | 753.64 |
| 1617062400000 | 754.8 |
| 1617148800000 | 755.12 |
| 1617235200000 | 756.39 |
| 1617321600000 | 759.22 |
| 1617580800000 | 751.76 |
| 1617667200000 | 745.06 |
| 1617753600000 | 746.65 |
| 1617840000000 | 746.25 |
| 1617926400000 | 737.37 |
| 1618185600000 | 733.18 |
| 1618272000000 | 736.85 |
| 1618358400000 | 753.53 |
| 1618444800000 | 751.9 |
| 1618531200000 | 756.17 |
| 1618790400000 | 751.49 |
| 1618876800000 | 747.27 |
| 1618963200000 | 743.05 |
| 1619049600000 | 749.67 |
| 1619136000000 | 750.93 |
| 1619395200000 | 753.24 |
| 1619481600000 | 754.21 |
| 1619568000000 | 756.4 |
| 1619654400000 | 760.83 |
| 1619740800000 | 749.8 |
| 1620000000000 | 748.6 |
| 1620086400000 | 751.43 |
| 1620172800000 | 761.41 |
| 1620259200000 | 767.43 |
| 1620345600000 | 775.45 |
| 1620604800000 | 781.15 |
| 1620691200000 | 777.3 |
| 1620777600000 | 775.27 |
| 1620864000000 | 770.77 |
| 1620950400000 | 777.19 |
| 1621209600000 | 782.29 |
| 1621296000000 | 792.93 |
| 1621382400000 | 787.37 |
| 1621468800000 | 779.46 |
| 1621555200000 | 785.52 |
| 1621814400000 | 784.21 |
| 1621900800000 | 781.17 |
| 1621987200000 | 783.95 |
| 1622073600000 | 788.13 |
| 1622160000000 | 801.62 |
| 1622419200000 | 806.35 |
| 1622505600000 | 819.94 |
| 1622592000000 | 837.04 |
| 1622678400000 | 840.33 |
| 1622764800000 | 844.01 |
| 1623024000000 | 848.22 |
| 1623110400000 | 848.14 |
| 1623196800000 | 851.7 |
| 1623283200000 | 859.46 |
| 1623369600000 | 861.83 |
| 1623628800000 | 867.31 |
| 1623715200000 | 864.47 |
| 1623801600000 | 866.35 |
| 1623888000000 | 857.4 |
| 1623974400000 | 851.34 |
| 1624233600000 | 851.52 |
| 1624320000000 | 855.89 |
| 1624406400000 | 859.36 |
| 1624492800000 | 862.72 |
| 1624579200000 | 861.14 |
| 1624838400000 | 855.28 |
| 1624924800000 | 847.52 |
| 1625011200000 | 853.69 |
| 1625097600000 | 854.17 |
| 1625184000000 | 854.25 |
| 1625443200000 | 860.08 |
| 1625529600000 | 849.71 |
| 1625616000000 | 843.58 |
| 1625702400000 | 827.26 |
| 1625788800000 | 828.6 |
| 1626048000000 | 830.05 |
| 1626134400000 | 836.53 |
| 1626220800000 | 832.44 |
| 1626307200000 | 823.5 |
| 1626393600000 | 820.3 |
| 1626652800000 | 804.01 |
| 1626739200000 | 801.53 |
| 1626825600000 | 808.31 |
| 1626912000000 | 821.15 |
| 1626998400000 | 816.63 |
| 1627257600000 | 810.71 |
| 1627344000000 | 805.21 |
| 1627430400000 | 811.7 |
| 1627516800000 | 824.48 |
| 1627603200000 | 814.5 |
| 1627862400000 | 823.42 |
| 1627948800000 | 823.18 |
| 1628035200000 | 824.48 |
| 1628121600000 | 833.2 |
| 1628208000000 | 824.06 |
| 1628467200000 | 821.84 |
| 1628553600000 | 825.8 |
| 1628640000000 | 833.22 |
| 1628726400000 | 836.64 |
| 1628812800000 | 839.26 |
| 1629072000000 | 841.37 |
| 1629158400000 | 839.75 |
| 1629244800000 | 838.23 |
| 1629331200000 | 819.72 |
| 1629417600000 | 812.78 |
| 1629676800000 | 829.68 |
| 1629763200000 | 840.37 |
| 1629849600000 | 843.73 |
| 1629936000000 | 837.76 |
| 1630022400000 | 850.9 |
| 1630281600000 | 868.61 |
| 1630368000000 | 869.61 |
| 1630454400000 | 872.35 |
| 1630540800000 | 881.64 |
| 1630627200000 | 891.32 |
| 1630886400000 | 895.34 |
| 1630972800000 | 897.06 |
| 1631059200000 | 888.66 |
| 1631145600000 | 892.58 |
| 1631232000000 | 892.94 |
| 1631491200000 | 903.48 |
| 1631577600000 | 906.73 |
| 1631664000000 | 913.16 |
| 1631750400000 | 911.43 |
| 1631836800000 | 895.54 |
| 1632096000000 | 878.98 |
| 1632182400000 | 888.3 |
| 1632268800000 | 903.63 |
| 1632355200000 | 917.76 |
| 1632441600000 | 912.18 |
| 1632700800000 | 924.21 |
| 1632787200000 | 931.73 |
| 1632873600000 | 929.09 |
| 1632960000000 | 932.49 |
| 1633046400000 | 935.73 |
| 1633305600000 | 945.54 |
| 1633392000000 | 967.56 |
| 1633478400000 | 949.09 |
| 1633564800000 | 953.37 |
| 1633651200000 | 959.93 |
| 1633910400000 | 962.11 |
| 1633996800000 | 962.6 |
| 1634083200000 | 960.2 |
| 1634169600000 | 967.6 |
| 1634256000000 | 976.19 |
| 1634515200000 | 975.27 |
| 1634601600000 | 974.65 |
| 1634688000000 | 974.72 |
| 1634774400000 | 954.53 |
| 1634860800000 | 949.06 |
| 1635120000000 | 966.72 |
| 1635206400000 | 970.4 |
| 1635292800000 | 955.21 |
| 1635379200000 | 941.3 |
| 1635465600000 | 927.32 |
| 1635724800000 | 931.58 |
| 1635811200000 | 923.22 |
| 1635897600000 | 914.46 |
| 1635984000000 | 918.83 |
| 1636070400000 | 916.48 |
| 1636329600000 | 925.81 |
| 1636416000000 | 929.1 |
| 1636502400000 | 927.88 |
| 1636588800000 | 930.72 |
| 1636675200000 | 922.64 |
| 1636934400000 | 920.94 |
| 1637020800000 | 911.49 |
| 1637107200000 | 912.16 |
| 1637193600000 | 896.48 |
| 1637280000000 | 885.89 |
| 1637539200000 | 860.3 |
| 1637625600000 | 872.2 |
| 1637712000000 | 877.74 |
| 1637798400000 | 888.61 |
| 1637884800000 | 852.86 |
| 1638144000000 | 866.14 |
| 1638230400000 | 859.8 |
| 1638316800000 | 880.76 |
| 1638403200000 | 893.89 |
| 1638489600000 | 887.41 |
| 1638748800000 | 874.98 |
| 1638835200000 | 888.99 |
| 1638921600000 | 889.74 |
| 1639008000000 | 895.61 |
| 1639094400000 | 891.38 |
| 1639353600000 | 875.04 |
| 1639440000000 | 872.04 |
| 1639526400000 | 870.1 |
| 1639612800000 | 893.72 |
| 1639699200000 | 876.54 |
| 1639958400000 | 857.14 |
| 1640044800000 | 867.57 |
| 1640131200000 | 880.24 |
| 1640217600000 | 883.6 |
| 1640304000000 | 884.26 |
| 1640563200000 | 889.85 |
| 1640649600000 | 896.14 |
| 1640736000000 | 892.63 |
| 1640822400000 | 890.28 |
| 1640908800000 | 891.61 |
| 1641168000000 | 904.08 |
| 1641254400000 | 910.02 |
| 1641340800000 | 900.97 |
| 1641427200000 | 888.16 |
| 1641513600000 | 899.56 |
| 1641772800000 | 902.24 |
| 1641859200000 | 913.76 |
| 1641945600000 | 933.08 |
| 1642032000000 | 922.34 |
| 1642118400000 | 921.09 |
| 1642377600000 | 917.41 |
| 1642464000000 | 894.03 |
| 1642550400000 | 909.56 |
| 1642636800000 | 911.29 |
| 1642723200000 | 900.74 |
| 1642982400000 | 865.24 |
| 1643068800000 | 866.38 |
| 1643155200000 | 877.8 |
| 1643241600000 | 890.98 |
| 1643328000000 | 885.82 |
| 1643587200000 | 898.4 |
| 1643673600000 | 902.23 |
| 1643760000000 | 901.96 |
| 1643846400000 | 893.96 |
| 1643932800000 | 899.44 |
| 1644192000000 | 904.03 |
| 1644278400000 | 913.68 |
| 1644364800000 | 924.42 |
| 1644451200000 | 927.35 |
| 1644537600000 | 918.24 |
| 1644796800000 | 902.8 |
| 1644883200000 | 919.99 |
| 1644969600000 | 928.5 |
| 1645056000000 | 916.39 |
| 1645142400000 | 904.74 |
| 1645401600000 | 868.79 |
| 1645488000000 | 865.06 |
| 1645574400000 | 859.65 |
| 1645660800000 | 754.63 |
| 1645747200000 | 808.53 |
| 1646006400000 | 775.44 |
| 1646092800000 | 770.48 |
| 1646179200000 | 778.16 |
| 1646265600000 | 792.76 |
| 1646352000000 | 762.48 |
| 1646611200000 | 721.69 |
| 1646697600000 | 733.28 |
| 1646784000000 | 742.06 |
| 1646870400000 | 752.21 |
| 1646956800000 | 745.17 |
| 1647216000000 | 746.94 |
| 1647302400000 | 742.78 |
| 1647388800000 | 765.07 |
| 1647475200000 | 779.65 |
| 1647561600000 | 627.58 |
| 1647820800000 | 629.6 |
| 1647907200000 | 639.08 |
| 1647993600000 | 643.46 |
| 1648080000000 | 650.52 |
| 1648166400000 | 650.27 |
| 1648425600000 | 654.04 |
| 1648512000000 | 660.5 |
| 1648598400000 | 667.21 |
| 1648684800000 | 663.69 |
| 1648771200000 | 669.55 |
| 1649030400000 | 674.84 |
| 1649116800000 | 669.81 |
| 1649203200000 | 665.7 |
| 1649289600000 | 659.28 |
| 1649376000000 | 667.73 |
| 1649635200000 | 664.86 |
| 1649721600000 | 660.85 |
| 1649808000000 | 667.27 |
| 1649894400000 | 668.98 |
| 1649980800000 | 668.52 |
| 1650240000000 | 666.78 |
| 1650326400000 | 675.65 |
| 1650412800000 | 678.78 |
| 1650499200000 | 679.67 |
| 1650585600000 | 666.4 |
| 1650844800000 | 641.56 |
| 1650931200000 | 642.91 |
| 1651017600000 | 644.65 |
| 1651104000000 | 654.25 |
| 1651190400000 | 654.37 |
| 1651449600000 | 648.07 |
| 1651536000000 | 649.2 |
| 1651622400000 | 648.55 |
| 1651708800000 | 644.51 |
| 1651795200000 | 639.15 |
| 1652054400000 | 620.75 |
| 1652140800000 | 612.45 |
| 1652227200000 | 618.18 |
| 1652313600000 | 609.78 |
| 1652400000000 | 619.09 |
| 1652659200000 | 622.99 |
| 1652745600000 | 639.36 |
| 1652832000000 | 637.36 |
| 1652918400000 | 632.25 |
| 1653004800000 | 654.61 |
| 1653264000000 | 661.55 |
| 1653350400000 | 656.25 |
| 1653436800000 | 660.28 |
| 1653523200000 | 662.53 |
| 1653609600000 | 660.92 |
| 1653868800000 | 667.52 |
| 1653955200000 | 672 |
| 1654041600000 | 669.56 |
| 1654128000000 | 675.46 |
| 1654214400000 | 682.54 |
| 1654473600000 | 683.18 |
| 1654560000000 | 681.4 |
| 1654646400000 | 682.79 |
| 1654732800000 | 685.38 |
| 1654819200000 | 671.57 |
| 1655078400000 | 653.43 |
| 1655164800000 | 651.36 |
| 1655251200000 | 642.07 |
| 1655337600000 | 632.76 |
| 1655424000000 | 623.99 |
| 1655683200000 | 616.05 |
| 1655769600000 | 623.14 |
| 1655856000000 | 608.79 |
| 1655942400000 | 601.26 |
| 1656028800000 | 605.43 |
| 1656288000000 | 616.25 |
| 1656374400000 | 626.97 |
| 1656460800000 | 624.62 |
| 1656547200000 | 620.78 |
| 1656633600000 | 603.28 |
| 1656892800000 | 606.35 |
| 1656979200000 | 600.34 |
| 1657065600000 | 588.3 |
| 1657152000000 | 594.24 |
| 1657238400000 | 598.24 |
| 1657497600000 | 593.07 |
| 1657584000000 | 587.78 |
| 1657670400000 | 585.74 |
| 1657756800000 | 581.5 |
| 1657843200000 | 582.01 |
| 1658102400000 | 595.65 |
| 1658188800000 | 597.7 |
| 1658275200000 | 603.73 |
| 1658361600000 | 598.16 |
| 1658448000000 | 600.75 |
| 1658707200000 | 599.91 |
| 1658793600000 | 607.14 |
| 1658880000000 | 609.12 |
| 1658966400000 | 617.69 |
| 1659052800000 | 630.38 |
| 1659312000000 | 638.1 |
| 1659398400000 | 631.35 |
| 1659484800000 | 629.15 |
| 1659571200000 | 627.31 |
| 1659657600000 | 627.88 |
| 1659916800000 | 639.72 |
| 1660003200000 | 643.86 |
| 1660089600000 | 647.16 |
| 1660176000000 | 646.22 |
| 1660262400000 | 660.32 |
| 1660521600000 | 659.19 |
| 1660608000000 | 660.24 |
| 1660694400000 | 665.91 |
| 1660780800000 | 666.16 |
| 1660867200000 | 656.58 |
| 1661126400000 | 655.48 |
| 1661212800000 | 669.59 |
| 1661299200000 | 669.83 |
| 1661385600000 | 674.01 |
| 1661472000000 | 675.67 |
| 1661731200000 | 676.86 |
| 1661817600000 | 671.95 |
| 1661904000000 | 666.56 |
| 1661990400000 | 655.88 |
| 1662076800000 | 651.91 |
| 1662336000000 | 660.97 |
| 1662422400000 | 658.52 |
| 1662508800000 | 654.74 |
| 1662595200000 | 652.41 |
| 1662681600000 | 657.42 |
| 1662940800000 | 661.23 |
| 1663027200000 | 657.39 |
| 1663113600000 | 652.09 |
| 1663200000000 | 642.76 |
| 1663286400000 | 629.05 |
| 1663545600000 | 629.08 |
| 1663632000000 | 631.32 |
| 1663718400000 | 629.42 |
| 1663804800000 | 628.69 |
| 1663891200000 | 611.31 |
| 1664150400000 | 590.31 |
| 1664236800000 | 592.87 |
| 1664323200000 | 581.66 |
| 1664409600000 | 582.09 |
| 1664496000000 | 589.84 |
| 1664755200000 | 601.5 |
| 1664841600000 | 609.7 |
| 1664928000000 | 614.41 |
| 1665014400000 | 618.32 |
| 1665100800000 | 614.94 |
| 1665360000000 | 607.27 |
| 1665446400000 | 598.75 |
| 1665532800000 | 598.04 |
| 1665619200000 | 598.47 |
| 1665705600000 | 598.39 |
| 1665964800000 | 601.74 |
| 1666051200000 | 609.56 |
| 1666137600000 | 612.2 |
| 1666224000000 | 618.53 |
| 1666310400000 | 622.83 |
| 1666569600000 | 606.59 |
| 1666656000000 | 602.45 |
| 1666742400000 | 601.3 |
| 1666828800000 | 605.09 |
| 1666915200000 | 604.88 |
| 1667174400000 | 595.83 |
| 1667260800000 | 603.17 |
| 1667347200000 | 604.78 |
| 1667433600000 | 605.98 |
| 1667520000000 | 614.36 |
| 1667779200000 | 617.84 |
| 1667865600000 | 618.76 |
| 1667952000000 | 615.58 |
| 1668038400000 | 606.05 |
| 1668124800000 | 621.64 |
| 1668384000000 | 619.18 |
| 1668470400000 | 620.58 |
| 1668556800000 | 617.16 |
| 1668643200000 | 609.56 |
| 1668729600000 | 609.01 |
| 1668988800000 | 603.01 |
| 1669075200000 | 607.19 |
| 1669161600000 | 607.83 |
| 1669248000000 | 617.62 |
| 1669334400000 | 618.56 |
| 1669593600000 | 620.32 |
| 1669680000000 | 631.29 |
| 1669766400000 | 643.61 |
| 1669852800000 | 641.02 |
| 1669939200000 | 637.28 |
| 1670198400000 | 631.3 |
| 1670284800000 | 628.29 |
| 1670371200000 | 618.53 |
| 1670457600000 | 615.3 |
| 1670544000000 | 614.18 |
| 1670803200000 | 608.53 |
| 1670889600000 | 610.07 |
| 1670976000000 | 607.29 |
| 1671062400000 | 603.85 |
| 1671148800000 | 602.43 |
| 1671408000000 | 605.08 |
| 1671494400000 | 609.21 |
| 1671580800000 | 607.28 |
| 1671667200000 | 609.27 |
| 1671753600000 | 605.67 |
| 1672012800000 | 608.36 |
| 1672099200000 | 609.6 |
| 1672185600000 | 614.02 |
| 1672272000000 | 611.34 |
| 1672358400000 | 612.68 |
| 1672617600000 | 610.3 |
| 1672704000000 | 605.38 |
| 1672790400000 | 600.75 |
| 1672876800000 | 602.4 |
| 1672963200000 | 609.92 |
| 1673222400000 | 618.88 |
| 1673308800000 | 620.12 |
| 1673395200000 | 623.22 |
| 1673481600000 | 624.85 |
| 1673568000000 | 626.63 |
| 1673827200000 | 624.08 |
| 1673913600000 | 629.58 |
| 1674000000000 | 632.67 |
| 1674086400000 | 631.9 |
| 1674172800000 | 637.22 |
| 1674432000000 | 640.3 |
| 1674518400000 | 638.25 |
| 1674604800000 | 639 |
| 1674691200000 | 637.56 |
| 1674777600000 | 633.28 |
| 1675036800000 | 629.81 |
| 1675123200000 | 628.38 |
| 1675209600000 | 627.68 |
| 1675296000000 | 622.82 |
| 1675382400000 | 618.59 |
| 1675641600000 | 611.01 |
| 1675728000000 | 609.67 |
| 1675814400000 | 616.51 |
| 1675900800000 | 615.73 |
| 1675987200000 | 614.27 |
| 1676246400000 | 615.95 |
| 1676332800000 | 619.59 |
| 1676419200000 | 620.11 |
| 1676505600000 | 620.61 |
| 1676592000000 | 619.52 |
| 1676851200000 | 619.54 |
| 1676937600000 | 620.58 |
| 1677024000000 | 611.73 |
| 1677110400000 | 614.06 |
| 1677196800000 | 610.77 |
| 1677456000000 | 607.48 |
| 1677542400000 | 599.15 |
| 1677628800000 | 605.58 |
| 1677715200000 | 604.41 |
| 1677801600000 | 615.65 |
| 1678060800000 | 623.32 |
| 1678147200000 | 623.76 |
| 1678233600000 | 623.72 |
| 1678320000000 | 615.85 |
| 1678406400000 | 609.09 |
| 1678665600000 | 605.74 |
| 1678752000000 | 595.88 |
| 1678838400000 | 589.28 |
| 1678924800000 | 583.03 |
| 1679011200000 | 587.94 |
| 1679270400000 | 580.76 |
| 1679356800000 | 589.55 |
| 1679443200000 | 592.03 |
| 1679529600000 | 591.55 |
| 1679616000000 | 582.83 |
| 1679875200000 | 585.89 |
| 1679961600000 | 592.01 |
| 1680048000000 | 594.88 |
| 1680134400000 | 603.24 |
| 1680220800000 | 609.77 |
| 1680480000000 | 615.2 |
| 1680566400000 | 616.1 |
| 1680652800000 | 615.92 |
| 1680739200000 | 614.2 |
| 1680825600000 | 614.18 |
| 1681084800000 | 615.36 |
| 1681171200000 | 624.99 |
| 1681257600000 | 628.57 |
| 1681344000000 | 631.13 |
| 1681430400000 | 633.1 |
| 1681689600000 | 638.88 |
| 1681776000000 | 637.79 |
| 1681862400000 | 631.54 |
| 1681948800000 | 630.11 |
| 1682035200000 | 628.74 |
| 1682294400000 | 631.13 |
| 1682380800000 | 628.93 |
| 1682467200000 | 629.45 |
| 1682553600000 | 630.29 |
| 1682640000000 | 636.7 |
| 1682899200000 | 636.73 |
| 1682985600000 | 631.7 |
| 1683072000000 | 627.54 |
| 1683158400000 | 631.8 |
| 1683244800000 | 636.68 |
| 1683504000000 | 649.36 |
| 1683590400000 | 648.5 |
| 1683676800000 | 650.97 |
| 1683763200000 | 650.82 |
| 1683849600000 | 650.34 |
| 1684108800000 | 648.83 |
| 1684195200000 | 650.25 |
| 1684281600000 | 643.5599 |
| 1684368000000 | 644.03 |
| 1684454400000 | 641.7 |
| 1684713600000 | 642.99 |
| 1684800000000 | 644.21 |
| 1684886400000 | 643.05 |
| 1684972800000 | 636.47 |
| 1685059200000 | 641.97 |
| 1685318400000 | 640.71 |
| 1685404800000 | 637.08 |
| 1685491200000 | 622.51 |
| 1685577600000 | 628.1799 |
| 1685664000000 | 638.62 |
| 1685923200000 | 642.74 |
| 1686009600000 | 646.37 |
| 1686096000000 | 651.61 |
| 1686182400000 | 653.5599 |
| 1686268800000 | 661.17 |
| 1686528000000 | 661.12 |
| 1686614400000 | 663.1 |
| 1686700800000 | 671.2 |
| 1686787200000 | 672.9 |
| 1686873600000 | 678.53 |
| 1687132800000 | 678.52 |
| 1687219200000 | 675.04 |
| 1687305600000 | 680.09 |
| 1687392000000 | 675.62 |
| 1687478400000 | 665.33 |
| 1687737600000 | 664.21 |
| 1687824000000 | 663.6799 |
| 1687910400000 | 665.85 |
| 1687996800000 | 666.79 |
| 1688083200000 | 667.98 |
| 1688342400000 | 682.32 |
| 1688428800000 | 679.6 |
| 1688515200000 | 676.5599 |
| 1688601600000 | 674.6 |
| 1688688000000 | 673.19 |
| 1688947200000 | 682.2 |
| 1689033600000 | 685.71 |
| 1689120000000 | 691.7 |
| 1689206400000 | 696.55 |
| 1689292800000 | 695.37 |
| 1689552000000 | 698.82 |
| 1689638400000 | 698.99 |
| 1689724800000 | 702.32 |
| 1689811200000 | 684.9 |
| 1689897600000 | 681.55 |
| 1690156800000 | 681.5599 |
| 1690243200000 | 687.54 |
| 1690329600000 | 689.37 |
| 1690416000000 | 679.64 |
| 1690502400000 | 683.03 |
| 1690761600000 | 692.98 |
| 1690848000000 | 686.01 |
| 1690934400000 | 674.41 |
| 1691020800000 | 670.8099 |
| 1691107200000 | 672 |
| 1691366400000 | 672.8099 |
| 1691452800000 | 668.89 |
| 1691539200000 | 674.08 |
| 1691625600000 | 680.2 |
| 1691712000000 | 676.4299 |
| 1691971200000 | 673.25 |
| 1692057600000 | 670.83 |
| 1692144000000 | 670.27 |
| 1692230400000 | 664.75 |
| 1692316800000 | 665.07 |
| 1692576000000 | 659.5 |
| 1692662400000 | 666.19 |
| 1692748800000 | 672.75 |
| 1692835200000 | 670.86 |
| 1692921600000 | 667.01 |
| 1693180800000 | 670.89 |
| 1693267200000 | 672.14 |
| 1693353600000 | 671.6799 |
| 1693440000000 | 662.97 |
| 1693526400000 | 669.65 |
| 1693785600000 | 673.95 |
| 1693872000000 | 675.54 |
| 1693958400000 | 675.3099 |
| 1694044800000 | 674.65 |
| 1694131200000 | 676.69 |
| 1694390400000 | 679.16 |
| 1694476800000 | 673.21 |
| 1694563200000 | 674.86 |
| 1694649600000 | 684.72 |
| 1694736000000 | 682.72 |
| 1694995200000 | 680.98 |
| 1695081600000 | 682.41 |
| 1695168000000 | 679.44 |
| 1695254400000 | 670.71 |
| 1695340800000 | 673.74 |
| 1695600000000 | 670.47 |
| 1695686400000 | 664.57 |
| 1695772800000 | 670.51 |
| 1695859200000 | 666.94 |
| 1695945600000 | 673.49 |
| 1696204800000 | 667.49 |
| 1696291200000 | 655.51 |
| 1696377600000 | 646.3 |
| 1696464000000 | 645.2 |
| 1696550400000 | 647.86 |
| 1696809600000 | 654.58 |
| 1696896000000 | 661.22 |
| 1696982400000 | 667.94 |
| 1697068800000 | 669.52 |
| 1697155200000 | 670.48 |
| 1697414400000 | 673.91 |
| 1697500800000 | 681.19 |
| 1697587200000 | 678.97 |
| 1697673600000 | 671.8 |
| 1697760000000 | 667.8099 |
| 1698019200000 | 655.7 |
| 1698105600000 | 657.63 |
| 1698192000000 | 654.67 |
| 1698278400000 | 648.8099 |
| 1698364800000 | 655.04 |
| 1698624000000 | 652.6799 |
| 1698710400000 | 648.33 |
| 1698796800000 | 651.1799 |
| 1698883200000 | 658.91 |
| 1698969600000 | 668.77 |
| 1699228800000 | 674.17 |
| 1699315200000 | 669.73 |
| 1699401600000 | 665.46 |
| 1699488000000 | 665.8 |
| 1699574400000 | 663.47 |
| 1699833600000 | 668.55 |
| 1699920000000 | 675.1 |
| 1700006400000 | 687.1 |
| 1700092800000 | 685.86 |
| 1700179200000 | 683.86 |
| 1700438400000 | 689.37 |
| 1700524800000 | 688.95 |
| 1700611200000 | 687.79 |
| 1700697600000 | 689.9299 |
| 1700784000000 | 688.19 |
| 1701043200000 | 686.66 |
| 1701129600000 | 691.35 |
| 1701216000000 | 688.34 |
| 1701302400000 | 687.83 |
| 1701388800000 | 687.95 |
| 1701648000000 | 689.0599 |
| 1701734400000 | 684.65 |
| 1701820800000 | 683.95 |
| 1701907200000 | 680.84 |
| 1701993600000 | 684.7 |
| 1702252800000 | 683.14 |
| 1702339200000 | 677.51 |
| 1702425600000 | 677.47 |
| 1702512000000 | 691.0599 |
| 1702598400000 | 696.36 |
| 1702857600000 | 697.98 |
| 1702944000000 | 704.55 |
| 1703030400000 | 700.85 |
| 1703116800000 | 706.29 |
| 1703203200000 | 710.29 |
| 1703462400000 | 710.1 |
| 1703548800000 | 715.8 |
| 1703635200000 | 719.3099 |
| 1703721600000 | 726.37 |
| 1703808000000 | 723.48 |
| 1704153600000 | 726.54 |
| 1704240000000 | 725.84 |
| 1704326400000 | 727.1799 |
| 1704412800000 | 730.39 |
| 1704672000000 | 725.84 |
| 1704758400000 | 724.11 |
| 1704844800000 | 726.59 |
| 1704931200000 | 732.1799 |
| 1705017600000 | 738.86 |
| 1705276800000 | 743.61 |
| 1705363200000 | 733.32 |
| 1705449600000 | 721.26 |
| 1705536000000 | 721.97 |
| 1705622400000 | 722.52 |
| 1705881600000 | 718.39 |
| 1705968000000 | 713.29 |
| 1706054400000 | 725.04 |
| 1706140800000 | 737.91 |
| 1706227200000 | 741.72 |
| 1706486400000 | 761.23 |
| 1706572800000 | 750.25 |
| 1706659200000 | 755.45 |
| 1706745600000 | 762.07 |
| 1706832000000 | 766.96 |
| 1707091200000 | 763.21 |
| 1707177600000 | 770.6799 |
| 1707264000000 | 776.85 |
| 1707350400000 | 777.2 |
| 1707436800000 | 774.63 |
| 1707696000000 | 770.71 |
| 1707782400000 | 772.85 |
| 1707868800000 | 776.71 |
| 1707955200000 | 783.1799 |
| 1708041600000 | 788.0599 |
| 1708300800000 | 795.35 |
| 1708387200000 | 795.73 |
| 1708473600000 | 793.42 |
| 1708560000000 | 800.86 |
| 1708646400000 | 796.15 |
| 1708905600000 | 794.09 |
| 1708992000000 | 794.8 |
| 1709078400000 | 778.4 |
| 1709164800000 | 777.9299 |
| 1709251200000 | 785.91 |
| 1709510400000 | 792.02 |
| 1709596800000 | 788.21 |
| 1709683200000 | 792.23 |
| 1709769600000 | 789.57 |
| 1709856000000 | 779.16 |
| 1710115200000 | 773.58 |
| 1710201600000 | 776.8 |
| 1710288000000 | 764.69 |
| 1710374400000 | 770.27 |
| 1710460800000 | 763.99 |
| 1710720000000 | 764.5 |
| 1710806400000 | 760.51 |
| 1710892800000 | 765.3 |
| 1710979200000 | 769.7 |
| 1711065600000 | 765.34 |
| 1711324800000 | 767 |
| 1711411200000 | 763.97 |
| 1711497600000 | 770.55 |
| 1711584000000 | 775.88 |
| 1711670400000 | 777.11 |
| 1711929600000 | 777.16 |
| 1712016000000 | 787.98 |
| 1712102400000 | 786.11 |
| 1712188800000 | 786.16 |
| 1712275200000 | 784.75 |
| 1712534400000 | 791.95 |
| 1712620800000 | 791.29 |
| 1712707200000 | 798.53 |
| 1712793600000 | 795.39 |
| 1712880000000 | 784.82 |
| 1713139200000 | 786.1 |
| 1713225600000 | 780.26 |
| 1713312000000 | 781.86 |
| 1713398400000 | 779.82 |
| 1713484800000 | 784.44 |
| 1713744000000 | 787.57 |
| 1713830400000 | 783.8099 |
| 1713916800000 | 782.67 |
| 1714003200000 | 788.39 |
| 1714089600000 | 792.34 |
| 1714348800000 | 799.89 |
| 1714435200000 | 795.4299 |
| 1714521600000 | 794.66 |
| 1714608000000 | 796.77 |
| 1714694400000 | 794.78 |
| 1714953600000 | 793.47 |
| 1715040000000 | 794.9299 |
| 1715126400000 | 800.61 |
| 1715212800000 | 793.33 |
| 1715299200000 | 802.42 |
| 1715558400000 | 800.77 |
| 1715644800000 | 800.7 |
| 1715731200000 | 794.74 |
| 1715817600000 | 795.92 |
| 1715904000000 | 798.28 |
| 1716163200000 | 802.98 |
| 1716249600000 | 802.09 |
| 1716336000000 | 806.5599 |
| 1716422400000 | 807.2 |
| 1716508800000 | 803.3099 |
| 1716768000000 | 806.26 |
| 1716854400000 | 806.04 |
| 1716940800000 | 800.49 |
| 1717027200000 | 793.33 |
| 1717113600000 | 794.28 |
| 1717372800000 | 815.87 |
| 1717459200000 | 776.63 |
| 1717545600000 | 779.69 |
| 1717632000000 | 785.82 |
| 1717718400000 | 788.2 |
| 1717977600000 | 785.66 |
| 1718064000000 | 783.85 |
| 1718150400000 | 785.6799 |
| 1718236800000 | 784.16 |
| 1718323200000 | 783.84 |
| 1718582400000 | 778.4299 |
| 1718668800000 | 783.55 |
| 1718755200000 | 781.54 |
| 1718841600000 | 789.53 |
| 1718928000000 | 782.75 |
| 1719187200000 | 784.2 |
| 1719273600000 | 782.99 |
| 1719360000000 | 788.74 |
| 1719446400000 | 790.16 |
| 1719532800000 | 802.24 |
| 1719792000000 | 802.95 |
| 1719878400000 | 803.72 |
| 1719964800000 | 806.76 |
| 1720051200000 | 811.53 |
| 1720137600000 | 817.87 |
| 1720396800000 | 820.87 |
| 1720483200000 | 818.2 |
| 1720569600000 | 810.61 |
| 1720656000000 | 816.29 |
| 1720742400000 | 816.5 |
| 1721001600000 | 822.66 |
| 1721088000000 | 819.74 |
| 1721174400000 | 814.96 |
| 1721260800000 | 813.96 |
| 1721347200000 | 801.39 |
| 1721606400000 | 791.73 |
| 1721692800000 | 784.58 |
| 1721779200000 | 788.66 |
| 1721865600000 | 786.98 |
| 1721952000000 | 791.27 |
| 1722211200000 | 792.77 |
| 1722297600000 | 788.64 |
| 1722384000000 | 796.63 |
| 1722470400000 | 797.0599 |
| 1722556800000 | 785.2 |
| 1722816000000 | 758.1799 |
| 1722902400000 | 764.69 |
| 1722988800000 | 777.64 |
| 1723075200000 | 776.46 |
| 1723161600000 | 787.27 |
| 1723420800000 | 793.01 |
| 1723507200000 | 793.42 |
| 1723593600000 | 793.75 |
| 1723680000000 | 796.36 |
| 1723766400000 | 803.08 |
| 1724025600000 | 810.65 |
| 1724112000000 | 806.69 |
| 1724198400000 | 805.42 |
| 1724284800000 | 802.45 |
| 1724371200000 | 804.28 |
| 1724630400000 | 818.03 |
| 1724716800000 | 820.58 |
| 1724803200000 | 818.63 |
| 1724889600000 | 818.01 |
| 1724976000000 | 817.33 |
| 1725235200000 | 816.33 |
| 1725321600000 | 810.16 |
| 1725408000000 | 803.25 |
| 1725494400000 | 797.09 |
| 1725580800000 | 787.87 |
| 1725840000000 | 777.84 |
| 1725926400000 | 774.45 |
| 1726012800000 | 768.32 |
| 1726099200000 | 774.4 |
| 1726185600000 | 778.9 |
| 1726444800000 | 781.55 |
| 1726531200000 | 783.3099 |
| 1726617600000 | 779.32 |
| 1726704000000 | 782.77 |
| 1726790400000 | 787.11 |
| 1727049600000 | 791.95 |
| 1727136000000 | 805.77 |
| 1727222400000 | 807.19 |
| 1727308800000 | 808.29 |
| 1727395200000 | 817.27 |
| 1727654400000 | 811.79 |
| 1727740800000 | 812.01 |
| 1727827200000 | 817.1799 |
| 1727913600000 | 802.6 |
| 1728000000000 | 804.97 |
| 1728259200000 | 802.64 |
| 1728345600000 | 794.13 |
| 1728432000000 | 780.27 |
| 1728518400000 | 787.02 |
| 1728604800000 | 784.63 |
| 1728864000000 | 786.54 |
| 1728950400000 | 775.84 |
| 1729036800000 | 774.6799 |
| 1729123200000 | 768.3 |
| 1729209600000 | 771.32 |
| 1729468800000 | 766.49 |
| 1729555200000 | 760.38 |
| 1729641600000 | 759.42 |
| 1729728000000 | 759.89 |
| 1729814400000 | 757.96 |
| 1730073600000 | 759.58 |
| 1730160000000 | 755.52 |
| 1730246400000 | 751.91 |
| 1730332800000 | 751.1799 |
| 1730419200000 | 751.29 |
| 1730678400000 | 747.58 |
| 1730764800000 | 750.69 |
| 1730851200000 | 751.46 |
| 1730937600000 | 750.61 |
| 1731024000000 | 742 |
| 1731283200000 | 736.9 |
| 1731369600000 | 732.37 |
| 1731456000000 | 726.4299 |
| 1731542400000 | 727.74 |
| 1731628800000 | 727.38 |
| 1731888000000 | 733.03 |
| 1731974400000 | 731.3 |
| 1732060800000 | 730.96 |
| 1732147200000 | 727.54 |
| 1732233600000 | 736.5599 |
| 1732492800000 | 743.14 |
| 1732579200000 | 740.47 |
| 1732665600000 | 738.82 |
| 1732752000000 | 728.3 |
| 1732838400000 | 732.5599 |
| 1733097600000 | 734.61 |
| 1733184000000 | 741.92 |
| 1733270400000 | 742.9 |
| 1733356800000 | 746.58 |
| 1733443200000 | 742.17 |
| 1733702400000 | 745.46 |
| 1733788800000 | 745.3099 |
| 1733875200000 | 746.3 |
| 1733961600000 | 739.98 |
| 1734048000000 | 737.84 |
| 1734307200000 | 734.6 |
| 1734393600000 | 726.54 |
| 1734480000000 | 723.33 |
| 1734566400000 | 717.62 |
| 1734652800000 | 709.67 |
| 1734912000000 | 710.96 |
| 1734998400000 | 712.61 |
| 1735084800000 | 713.1 |
| 1735171200000 | 712.69 |
| 1735257600000 | 709.59 |
| 1735516800000 | 707.73 |
| 1735603200000 | 711.71 |
| 1735776000000 | 716.85 |
| 1735862400000 | 720.37 |
| 1736121600000 | 713.5 |
| 1736208000000 | 720.95 |
| 1736294400000 | 721.6 |
| 1736380800000 | 716.49 |
| 1736467200000 | 711.24 |
| 1736726400000 | 706.87 |
| 1736812800000 | 712.87 |
| 1736899200000 | 718.27 |
| 1736985600000 | 722.2 |
| 1737072000000 | 726.67 |
| 1737331200000 | 726.48 |
| 1737417600000 | 720.32 |
| 1737504000000 | 721.77 |
| 1737590400000 | 718.54 |
| 1737676800000 | 717.84 |
| 1737936000000 | 713.1 |
| 1738022400000 | 711.24 |
| 1738108800000 | 711.54 |
| 1738195200000 | 718.3099 |
| 1738281600000 | 722.29 |
| 1738540800000 | 709.1799 |
| 1738627200000 | 719.39 |
| 1738713600000 | 716.09 |
| 1738800000000 | 717.99 |
| 1738886400000 | 714.96 |
| 1739145600000 | 711.09 |
| 1739232000000 | 708.15 |
| 1739318400000 | 704.12 |
| 1739404800000 | 704.41 |
| 1739491200000 | 708.17 |
| 1739750400000 | 710.8099 |
| 1739836800000 | 712.75 |
| 1739923200000 | 713.04 |
| 1740009600000 | 715.71 |
| 1740096000000 | 712.54 |
| 1740355200000 | 705.72 |
| 1740441600000 | 700.53 |
| 1740528000000 | 700.23 |
| 1740614400000 | 693.51 |
| 1740700800000 | 684.15 |
| 1740960000000 | 682.8 |
| 1741046400000 | 677.12 |
| 1741132800000 | 681 |
| 1741219200000 | 687.8099 |
| 1741305600000 | 695.76 |
| 1741564800000 | 690.41 |
| 1741651200000 | 689.97 |
| 1741737600000 | 692.57 |
| 1741824000000 | 694.52 |
| 1741910400000 | 701.6799 |
| 1742169600000 | 706.21 |
| 1742256000000 | 707.75 |
| 1742342400000 | 708.13 |
| 1742428800000 | 713.62 |
| 1742515200000 | 716.09 |
| 1742774400000 | 722.73 |
| 1742860800000 | 721.83 |
| 1742947200000 | 721.5 |
| 1743033600000 | 724.53 |
| 1743120000000 | 720.77 |
| 1743379200000 | 717.84 |
| 1743465600000 | 720.05 |
| 1743552000000 | 718.84 |
| 1743638400000 | 712.92 |
| 1743724800000 | 691.71 |
| 1743984000000 | 653.67 |
| 1744070400000 | 653.89 |
| 1744156800000 | 650.73 |
| 1744243200000 | 655.03 |
| 1744329600000 | 667.4299 |
| 1744588800000 | 673.36 |
| 1744675200000 | 675.75 |
| 1744761600000 | 676.13 |
| 1744848000000 | 685.75 |
| 1744934400000 | 686.27 |
| 1745193600000 | 693.91 |
| 1745280000000 | 695.99 |
| 1745366400000 | 700.12 |
| 1745452800000 | 700.97 |
| 1745539200000 | 699.24 |
| 1745798400000 | 709.61 |
| 1745884800000 | 712.49 |
| 1745971200000 | 713.36 |
| 1746057600000 | 712.37 |
| 1746144000000 | 719.46 |
| 1746403200000 | 718.57 |
| 1746489600000 | 715.2 |
| 1746576000000 | 714.96 |
| 1746662400000 | 712.98 |
| 1746748800000 | 713.39 |
| 1747008000000 | 732.15 |
| 1747094400000 | 732.22 |
| 1747180800000 | 740.3099 |
| 1747267200000 | 741.85 |
| 1747353600000 | 742.19 |
| 1747612800000 | 742.86 |
| 1747699200000 | 739.96 |
| 1747785600000 | 742.17 |
| 1747872000000 | 731.72 |
| 1747958400000 | 736.51 |
| 1748217600000 | 741.27 |
| 1748304000000 | 738.58 |
| 1748390400000 | 740.51 |
| 1748476800000 | 742.52 |
| 1748563200000 | 737.4 |
| 1748822400000 | 736.85 |
| 1748908800000 | 736.61 |
| 1748995200000 | 739.14 |
| 1749081600000 | 743.1 |
| 1749168000000 | 745.51 |
| 1749427200000 | 748.1799 |
| 1749513600000 | 753.41 |
| 1749600000000 | 764.27 |
| 1749686400000 | 762.09 |
| 1749772800000 | 761.29 |
| 1750032000000 | 767.0599 |
| 1750118400000 | 764.42 |
| 1750204800000 | 760.61 |
| 1750291200000 | 754.88 |
| 1750377600000 | 761.65 |
| 1750636800000 | 757.42 |
| 1750723200000 | 759.21 |
| 1750809600000 | 757.82 |
| 1750896000000 | 766.8 |
| 1750982400000 | 770.15 |
| 1751241600000 | 773.13 |
| 1751328000000 | 780.25 |
| 1751414400000 | 782.42 |
| 1751500800000 | 786.73 |
| 1751587200000 | 787.74 |
| 1751846400000 | 784.51 |
| 1751932800000 | 790.8 |
| 1752019200000 | 786.13 |
| 1752105600000 | 788.49 |
| 1752192000000 | 784.15 |
| 1752451200000 | 784.7 |
| 1752537600000 | 783.49 |
| 1752624000000 | 780.22 |
| 1752710400000 | 776.19 |
| 1752796800000 | 776.41 |
| 1753056000000 | 774.38 |
| 1753142400000 | 776.3099 |
| 1753228800000 | 781.94 |
| 1753315200000 | 780.71 |
| 1753401600000 | 774.64 |
| 1753660800000 | 767.67 |
| 1753747200000 | 775.25 |
| 1753833600000 | 776.3099 |
| 1753920000000 | 766.07 |
| 1754006400000 | 758.69 |
| 1754265600000 | 760.99 |
| 1754352000000 | 761 |
| 1754438400000 | 767.01 |
| 1754524800000 | 768.02 |
| 1754611200000 | 759.99 |
| 1754870400000 | 761.63 |
| 1754956800000 | 765.14 |
| 1755043200000 | 765.85 |
| 1755129600000 | 761.16 |
| 1755216000000 | 761.88 |
| 1755475200000 | 760.9299 |
| 1755561600000 | 764.25 |
| 1755648000000 | 764.16 |
| 1755734400000 | 766.51 |
| 1755820800000 | 767.27 |
| 1756080000000 | 771.3099 |
| 1756166400000 | 764.03 |
| 1756252800000 | 760.52 |
| 1756339200000 | 763.6799 |
| 1756425600000 | 757.59 |
| 1756684800000 | 759.4299 |
| 1756771200000 | 761.02 |
| 1756857600000 | 762.28 |
| 1756944000000 | 760.22 |
| 1757030400000 | 766.2 |
| 1757289600000 | 766.89 |
| 1757376000000 | 767.6799 |
| 1757462400000 | 770.89 |
| 1757548800000 | 773.96 |
| 1757635200000 | 773.86 |
| 1757894400000 | 781.36 |
| 1757980800000 | 785.37 |
| 1758067200000 | 793.22 |
| 1758153600000 | 788.62 |
| 1758240000000 | 786.83 |
| 1758499200000 | 783.1799 |
| 1758585600000 | 785.09 |
| 1758672000000 | 787.09 |
| 1758758400000 | 780.7 |
| 1758844800000 | 778.4299 |
| 1759104000000 | 781.75 |
| 1759190400000 | 776.04 |
| 1759276800000 | 777.2 |
| 1759363200000 | 778.89 |
| 1759449600000 | 777.75 |
| 1759708800000 | 778.86 |
| 1759795200000 | 781.19 |
| 1759881600000 | 779.0599 |
| 1759968000000 | 782.21 |
| 1760054400000 | 778.76 |
| 1760313600000 | 777.69 |
| 1760400000000 | 772.7 |
| 1760486400000 | 782.52 |
| 1760572800000 | 791.01 |
| 1760659200000 | 785.26 |
| 1760918400000 | 798.96 |
| 1761004800000 | 799.33 |
| 1761091200000 | 805.1 |
| 1761177600000 | 806.86 |
| 1761264000000 | 810.34 |
| 1761523200000 | 816.82 |
| 1761609600000 | 816.55 |
| 1761696000000 | 824.02 |
| 1761782400000 | 821.37 |
| 1761868800000 | 817.55 |
| 1762128000000 | 824.34 |
| 1762214400000 | 821.08 |
| 1762300800000 | 821.85 |
| 1762387200000 | 831.69 |
| 1762473600000 | 834.07 |
| 1762732800000 | 841.35 |
| 1762819200000 | 846.36 |
| 1762905600000 | 848.49 |
| 1762992000000 | 847.52 |
| 1763078400000 | 844.97 |
| 1763337600000 | 847.45 |
| 1763424000000 | 841.22 |
| 1763510400000 | 843.09 |
| 1763596800000 | 844.86 |
| 1763683200000 | 828.94 |
| 1763942400000 | 825.69 |
| 1764028800000 | 824.04 |
| 1764115200000 | 832.29 |
| 1764201600000 | 831.51 |
| 1764288000000 | 828.45 |
| STOXX Emerging Markets Energy | STOXX Emerging Markets | |
|---|---|---|
| 2018 | 1.0346761450349 | -15.67852486957 |
| 2019 | 20.195063503937 | 20.650968691234 |
| 2020 | -14.154466409346 | 19.026347226938 |
| 2021 | 23.334036916923 | -3.2871038052987 |
| 2022 | -31.283857291865 | -21.206620358924 |
| 2023 | 18.084481295294 | 11.265656296475 |
| 2024 | -1.6206766789849 | 8.1096853899362 |
| 2025 | 18.131230997361 | 31.437306581703 |
Methodology
Placeholder5
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return EUR | CH1213351336 | SWE60GR | .SWE60GR | |
| Net Return EUR | CH1213351328 | SWE60R | .SWE60R | |
| Price EUR | CH1213351344 | SWE60P | .SWE60P | |
| Net Return USD | CH1213351294 | SWE60V | .SWE60V | |
| Price USD | CH1213351310 | SWE60L | .SWE60L | |
| Gross Return USD | CH1213351302 | SWE60GV | .SWE60GV |
Quick Facts
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| Reliance Industries Ltd | Energy | India | 23.436% |
| SAUDI ARABIAN OIL | Energy | Saudi Arabia | 7.881% |
| PETROLEO BRASILEIRO S.A. -PREF | Energy | Brazil | 5.324% |
| PetroChina Co Ltd 'H' | Energy | China | 4.630% |
| Petroleo Brasileiro SA | Energy | Brazil | 4.552% |
| CHINA SHENHUA EN. 'H' | Energy | China | 3.400% |
| ORLEN | Energy | Poland | 2.953% |
| China Petroleum & Chemical 'H' | Energy | China | 2.527% |
| DIAN SWASTATIKA SENTOSA | Energy | Indonesia | 2.043% |
| Oil & Natural Gas Corp Ltd | Energy | India | 1.615% |
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.