Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
OPTIMISED INDICES
STOXX Europe 600 Optimised Banks
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Europe 600 Optimised Supersector Indices are derived from the STOXX Europe 600 Index, which comprises 600 of the largest European stocks by free-float market cap. Index components are selected by equity turnover value (three-month average daily turnover value - 3-month ADTV) and availability to borrow (based on the average data over seven trading days, as provided by data explorers in EUR). The EURO STOXX Optimised Banks is derived from the STOXX Europe 600 Optimised Banks Index and covers Eurozone companies.
Key facts
- Indices which use liquidity and stock borrowing as explicit factors in constituent selection to ensure tradability for long and short positions. Filters based on liquidity and availability to borrow are applied at the supersector level.
- A sector-dependent liquidity factor reduces the weighting of those components whose average daily turnover, as a fraction of the free-float market cap, is above the supersector average. This liquidity weighting methodology enhances the tradability of each index while retaining the free-float market cap weighting across the larger, more liquid stocks.
- Single stock weighting caps produce hedging tools that reduce idiosyncratic single-stock exposures, decrease volatility and improve diversification. These percentage weighting caps are defined based on the number of index components to ensure relevance across a heterogeneous group of supersectors.
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Europe 600 Optimised Banks | 1,919.5 | 1,645.4 | 32.3 | 17.9 | 156.3 | 2.1 | 9.5 | 0.1 | 9.3 |
| STOXX Europe 600 | 15,007.0 | 12,006.2 | 20.0 | 6.9 | 355.8 | 1.3 | 3.0 | 0.0 | 3.1 |
Supersector weighting (top 10)
| Banks | 100.0 |
|---|
Country weighting
| UK | 21.2 |
|---|---|
| Spain | 21.0 |
| Italy | 16.9 |
| France | 9.9 |
| Germany | 5.9 |
| Netherlands | 5.8 |
| Sweden | 3.6 |
| Finland | 3.5 |
| Austria | 2.9 |
| Ireland | 2.3 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Europe 600 Optimised Banks | 5.0 | 65.8 | 73.1 | 180.9 | 289.5 | N/A | N/A | 75.0 | 41.8 | 31.7 |
| STOXX Europe 600 | 1.0 | 16.5 | 16.0 | 41.9 | 68.1 | N/A | N/A | 16.3 | 12.5 | 11.1 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe 600 Optimised Banks | N/A | N/A | 23.4 | 20.5 | 23.4 | N/A | N/A | 2.3 | 1.6 | 1.1 |
| STOXX Europe 600 | N/A | N/A | 14.2 | 12.4 | 14.0 | N/A | N/A | 0.9 | 0.7 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe 600 Optimised Banks | 0.9 | 0.8 | 0.8 | 0.8 | 0.8 | 11.6 | 14.2 | 13.9 | 13.3 | 15.4 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe 600 Optimised Banks | 1.6 | 1.4 | 1.4 | 1.3 | 1.3 | 4.5 | 2.8 | 3.0 | 1.8 | 1.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of November 28, 2025
OPTIMISED INDICES
STOXX Europe 600 Optimised Banks
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 Europe 600 Optimised Banks | 10.6 | 10.1 | 10.6 | 10.1 | 1.3 | 7.4 | 6.0 | 17.3 |
| STOXX Europe 600 | 18.9 | 16.0 | 17.3 | 15.7 | 2.2 | 3.0 | 1.5 | 1.8 |
Performance and annual returns
| STOXX Europe 600 Optimised Banks | |
|---|---|
| 978220800000 | 1000 |
| 978393600000 | 985.68 |
| 978480000000 | 985.73 |
| 978566400000 | 1027.32 |
| 978652800000 | 1032.26 |
| 978912000000 | 1034.16 |
| 978998400000 | 1031.27 |
| 979084800000 | 1020.88 |
| 979171200000 | 1026.98 |
| 979257600000 | 1026.38 |
| 979516800000 | 1029.35 |
| 979603200000 | 1022.45 |
| 979689600000 | 1049.84 |
| 979776000000 | 1046.08 |
| 979862400000 | 1032.13 |
| 980121600000 | 1041.04 |
| 980208000000 | 1049.06 |
| 980294400000 | 1058.78 |
| 980380800000 | 1058.41 |
| 980467200000 | 1052.52 |
| 980726400000 | 1059.38 |
| 980812800000 | 1061.58 |
| 980899200000 | 1055.93 |
| 980985600000 | 1038.35 |
| 981072000000 | 1032.25 |
| 981331200000 | 1033.56 |
| 981417600000 | 1042.35 |
| 981504000000 | 1035.72 |
| 981590400000 | 1041.44 |
| 981676800000 | 1032.42 |
| 981936000000 | 1037.33 |
| 982022400000 | 1046.19 |
| 982108800000 | 1039.32 |
| 982195200000 | 1052.12 |
| 982281600000 | 1033.98 |
| 982540800000 | 1030.52 |
| 982627200000 | 1019.48 |
| 982713600000 | 1001.32 |
| 982800000000 | 997.16 |
| 982886400000 | 983.76 |
| 983145600000 | 980.26 |
| 983232000000 | 978.9 |
| 983318400000 | 979.13 |
| 983404800000 | 977.34 |
| 983491200000 | 968.49 |
| 983750400000 | 974.88 |
| 983836800000 | 983.38 |
| 983923200000 | 987.68 |
| 984009600000 | 992.66 |
| 984096000000 | 979.94 |
| 984355200000 | 957.47 |
| 984441600000 | 953.85 |
| 984528000000 | 930.9 |
| 984614400000 | 946.78 |
| 984700800000 | 919.5 |
| 984960000000 | 910.36 |
| 985046400000 | 922.55 |
| 985132800000 | 899.89 |
| 985219200000 | 859.06 |
| 985305600000 | 885.59 |
| 985564800000 | 920.59 |
| 985651200000 | 946.48 |
| 985737600000 | 936.31 |
| 985824000000 | 946.84 |
| 985910400000 | 963.54 |
| 986169600000 | 957.7 |
| 986256000000 | 925.85 |
| 986342400000 | 932.43 |
| 986428800000 | 947.91 |
| 986515200000 | 943.6 |
| 986774400000 | 955.7 |
| 986860800000 | 973.07 |
| 986947200000 | 980.82 |
| 987033600000 | 978.36 |
| 987465600000 | 976.65 |
| 987552000000 | 1002.8 |
| 987638400000 | 1006.85 |
| 987724800000 | 990.19 |
| 987984000000 | 977.52 |
| 988070400000 | 987.78 |
| 988156800000 | 990.31 |
| 988243200000 | 992.17 |
| 988329600000 | 1014.06 |
| 988588800000 | 1017.66 |
| 988761600000 | 1004.3 |
| 988848000000 | 990.5 |
| 988934400000 | 998.59 |
| 989193600000 | 1003.27 |
| 989280000000 | 1005.57 |
| 989366400000 | 1000.6 |
| 989452800000 | 1029.01 |
| 989539200000 | 1024.83 |
| 989798400000 | 1004.81 |
| 989884800000 | 1014.37 |
| 989971200000 | 1013.53 |
| 990057600000 | 1020.84 |
| 990144000000 | 1027.7 |
| 990403200000 | 1030.73 |
| 990489600000 | 1036.84 |
| 990576000000 | 1033.84 |
| 990662400000 | 1035.22 |
| 990748800000 | 1026 |
| 991008000000 | 1025.4 |
| 991094400000 | 1021.09 |
| 991180800000 | 1015.87 |
| 991267200000 | 1020.25 |
| 991353600000 | 1020.83 |
| 991612800000 | 1026.53 |
| 991699200000 | 1031.57 |
| 991785600000 | 1030.13 |
| 991872000000 | 1033.74 |
| 991958400000 | 1028.07 |
| 992217600000 | 1014.51 |
| 992304000000 | 996.28 |
| 992390400000 | 1010.56 |
| 992476800000 | 1003.16 |
| 992563200000 | 995.53 |
| 992822400000 | 987.03 |
| 992908800000 | 995.84 |
| 992995200000 | 995.17 |
| 993081600000 | 998.78 |
| 993168000000 | 1007.73 |
| 993427200000 | 1007.3 |
| 993513600000 | 984.92 |
| 993600000000 | 994.94 |
| 993686400000 | 1005.98 |
| 993772800000 | 1003.48 |
| 994032000000 | 1022.06 |
| 994118400000 | 1009.24 |
| 994204800000 | 1004.01 |
| 994291200000 | 997.05 |
| 994377600000 | 963.14 |
| 994636800000 | 959.15 |
| 994723200000 | 955.22 |
| 994809600000 | 932.57 |
| 994896000000 | 946.1 |
| 994982400000 | 953.97 |
| 995241600000 | 949.04 |
| 995328000000 | 935.86 |
| 995414400000 | 923.69 |
| 995500800000 | 944.17 |
| 995587200000 | 930.08 |
| 995846400000 | 936.04 |
| 995932800000 | 925.93 |
| 996019200000 | 901.85 |
| 996105600000 | 905.03 |
| 996192000000 | 919.35 |
| 996451200000 | 929.64 |
| 996537600000 | 943.83 |
| 996624000000 | 944.99 |
| 996710400000 | 952.2 |
| 996796800000 | 951.15 |
| 997056000000 | 949.97 |
| 997142400000 | 954.72 |
| 997228800000 | 950.21 |
| 997315200000 | 935.39 |
| 997401600000 | 928.35 |
| 997660800000 | 930.52 |
| 997747200000 | 951.08 |
| 997833600000 | 951.56 |
| 997920000000 | 949 |
| 998006400000 | 937.18 |
| 998265600000 | 936.72 |
| 998352000000 | 947.23 |
| 998438400000 | 952.14 |
| 998524800000 | 951.37 |
| 998611200000 | 964.76 |
| 998870400000 | 967.43 |
| 998956800000 | 959.03 |
| 999043200000 | 960.61 |
| 999129600000 | 938.67 |
| 999216000000 | 943.95 |
| 999475200000 | 934.94 |
| 999561600000 | 953.24 |
| 999648000000 | 943.11 |
| 999734400000 | 919.25 |
| 999820800000 | 884.29 |
| 1000080000000 | 880.12 |
| 1000166400000 | 803.17 |
| 1000252800000 | 821.42 |
| 1000339200000 | 836 |
| 1000425600000 | 787.47 |
| 1000684800000 | 809.04 |
| 1000771200000 | 790.12 |
| 1000857600000 | 757.88 |
| 1000944000000 | 715.16 |
| 1001030400000 | 691.98 |
| 1001289600000 | 744.66 |
| 1001376000000 | 766.6 |
| 1001462400000 | 778 |
| 1001548800000 | 791.58 |
| 1001635200000 | 817.76 |
| 1001894400000 | 795.54 |
| 1001980800000 | 799.66 |
| 1002067200000 | 805.12 |
| 1002153600000 | 836.73 |
| 1002240000000 | 832.72 |
| 1002499200000 | 820.56 |
| 1002585600000 | 816.57 |
| 1002672000000 | 839.75 |
| 1002758400000 | 863.44 |
| 1002844800000 | 851.3 |
| 1003104000000 | 831.14 |
| 1003190400000 | 838.61 |
| 1003276800000 | 864.76 |
| 1003363200000 | 853.52 |
| 1003449600000 | 831.84 |
| 1003708800000 | 839.74 |
| 1003795200000 | 870.59 |
| 1003881600000 | 879.54 |
| 1003968000000 | 864.39 |
| 1004054400000 | 881 |
| 1004313600000 | 860.17 |
| 1004400000000 | 836.19 |
| 1004486400000 | 849.62 |
| 1004572800000 | 854.45 |
| 1004659200000 | 861.35 |
| 1004918400000 | 887.19 |
| 1005004800000 | 893.22 |
| 1005091200000 | 900.03 |
| 1005177600000 | 913.43 |
| 1005264000000 | 895.04 |
| 1005523200000 | 874.71 |
| 1005609600000 | 905.39 |
| 1005696000000 | 905.75 |
| 1005782400000 | 913.54 |
| 1005868800000 | 923.23 |
| 1006128000000 | 939.06 |
| 1006214400000 | 928.53 |
| 1006300800000 | 936.02 |
| 1006387200000 | 935.57 |
| 1006473600000 | 929.76 |
| 1006732800000 | 931.64 |
| 1006819200000 | 922.87 |
| 1006905600000 | 908.8 |
| 1006992000000 | 908.18 |
| 1007078400000 | 899.88 |
| 1007337600000 | 891.62 |
| 1007424000000 | 901.76 |
| 1007510400000 | 932.05 |
| 1007596800000 | 939.35 |
| 1007683200000 | 932.23 |
| 1007942400000 | 917.72 |
| 1008028800000 | 915.97 |
| 1008115200000 | 906.52 |
| 1008201600000 | 894.56 |
| 1008288000000 | 889.94 |
| 1008547200000 | 913.32 |
| 1008633600000 | 911.15 |
| 1008720000000 | 901.14 |
| 1008806400000 | 892.24 |
| 1008892800000 | 907.06 |
| 1009152000000 | 910.56 |
| 1009411200000 | 927.99 |
| 1009497600000 | 930.83 |
| 1009929600000 | 918.76 |
| 1010016000000 | 931.29 |
| 1010102400000 | 938 |
| 1010361600000 | 929.22 |
| 1010448000000 | 925.19 |
| 1010534400000 | 925.9 |
| 1010620800000 | 921.24 |
| 1010707200000 | 924.12 |
| 1010966400000 | 904.14 |
| 1011052800000 | 914.21 |
| 1011139200000 | 903.38 |
| 1011225600000 | 920.6 |
| 1011312000000 | 916.19 |
| 1011571200000 | 914.21 |
| 1011657600000 | 919.06 |
| 1011744000000 | 926.62 |
| 1011830400000 | 938.17 |
| 1011916800000 | 936.76 |
| 1012176000000 | 950.63 |
| 1012262400000 | 936.1 |
| 1012348800000 | 921.3 |
| 1012435200000 | 931.56 |
| 1012521600000 | 938.97 |
| 1012780800000 | 922.25 |
| 1012867200000 | 906.09 |
| 1012953600000 | 890.87 |
| 1013040000000 | 903.55 |
| 1013126400000 | 899.77 |
| 1013385600000 | 908.96 |
| 1013472000000 | 905.07 |
| 1013558400000 | 915.29 |
| 1013644800000 | 930.15 |
| 1013731200000 | 917.84 |
| 1013990400000 | 912.23 |
| 1014076800000 | 891.61 |
| 1014163200000 | 884.67 |
| 1014249600000 | 893.07 |
| 1014336000000 | 886.93 |
| 1014595200000 | 901.11 |
| 1014681600000 | 907.91 |
| 1014768000000 | 917.52 |
| 1014854400000 | 912.38 |
| 1014940800000 | 925.26 |
| 1015200000000 | 952.4 |
| 1015286400000 | 949.73 |
| 1015372800000 | 952.2 |
| 1015459200000 | 952.12 |
| 1015545600000 | 959.18 |
| 1015804800000 | 954.95 |
| 1015891200000 | 949.12 |
| 1015977600000 | 952.5 |
| 1016064000000 | 954.84 |
| 1016150400000 | 963.89 |
| 1016409600000 | 969.44 |
| 1016496000000 | 975.4 |
| 1016582400000 | 966.91 |
| 1016668800000 | 961.6 |
| 1016755200000 | 967.18 |
| 1017014400000 | 959.19 |
| 1017100800000 | 957.95 |
| 1017187200000 | 960.27 |
| 1017273600000 | 976.19 |
| 1017705600000 | 970.66 |
| 1017792000000 | 974.72 |
| 1017878400000 | 966.82 |
| 1017964800000 | 965.75 |
| 1018224000000 | 952.63 |
| 1018310400000 | 958.17 |
| 1018396800000 | 972.24 |
| 1018483200000 | 962.48 |
| 1018569600000 | 974.79 |
| 1018828800000 | 978.61 |
| 1018915200000 | 995.39 |
| 1019001600000 | 997.78 |
| 1019088000000 | 1001.52 |
| 1019174400000 | 1010.81 |
| 1019433600000 | 1004.49 |
| 1019520000000 | 1005.64 |
| 1019606400000 | 1013.52 |
| 1019692800000 | 1002.96 |
| 1019779200000 | 1002.28 |
| 1020038400000 | 1000.69 |
| 1020124800000 | 1005.16 |
| 1020297600000 | 1011.74 |
| 1020384000000 | 1016.3 |
| 1020643200000 | 1012.06 |
| 1020729600000 | 997.03 |
| 1020816000000 | 1017.13 |
| 1020902400000 | 1006.9 |
| 1020988800000 | 998.99 |
| 1021248000000 | 1011.64 |
| 1021334400000 | 1020.53 |
| 1021420800000 | 1021.84 |
| 1021507200000 | 1012.57 |
| 1021593600000 | 1009.53 |
| 1021852800000 | 998.81 |
| 1021939200000 | 996.29 |
| 1022025600000 | 984.4 |
| 1022112000000 | 991.54 |
| 1022198400000 | 993.18 |
| 1022457600000 | 996.73 |
| 1022544000000 | 982.04 |
| 1022630400000 | 980.33 |
| 1022716800000 | 975.21 |
| 1022803200000 | 981.1 |
| 1023062400000 | 976.84 |
| 1023148800000 | 959.78 |
| 1023235200000 | 956.88 |
| 1023321600000 | 954.96 |
| 1023408000000 | 940.88 |
| 1023667200000 | 938.26 |
| 1023753600000 | 945.16 |
| 1023840000000 | 926.13 |
| 1023926400000 | 909.19 |
| 1024012800000 | 886.76 |
| 1024272000000 | 911.01 |
| 1024358400000 | 901.66 |
| 1024444800000 | 882.29 |
| 1024531200000 | 864.4 |
| 1024617600000 | 868.44 |
| 1024876800000 | 851.11 |
| 1024963200000 | 869.2 |
| 1025049600000 | 850.93 |
| 1025136000000 | 855.4 |
| 1025222400000 | 880.62 |
| 1025481600000 | 883.86 |
| 1025568000000 | 853.96 |
| 1025654400000 | 827.6 |
| 1025740800000 | 838.85 |
| 1025827200000 | 875.82 |
| 1026086400000 | 871.63 |
| 1026172800000 | 861.57 |
| 1026259200000 | 842.38 |
| 1026345600000 | 807.72 |
| 1026432000000 | 799.76 |
| 1026691200000 | 754.39 |
| 1026777600000 | 758.03 |
| 1026864000000 | 793.05 |
| 1026950400000 | 808.04 |
| 1027036800000 | 768.68 |
| 1027296000000 | 734.91 |
| 1027382400000 | 718.08 |
| 1027468800000 | 704.71 |
| 1027555200000 | 742.09 |
| 1027641600000 | 755.44 |
| 1027900800000 | 804.78 |
| 1027987200000 | 788.75 |
| 1028073600000 | 797.71 |
| 1028160000000 | 756.39 |
| 1028246400000 | 748.71 |
| 1028505600000 | 729.91 |
| 1028592000000 | 765.73 |
| 1028678400000 | 751.38 |
| 1028764800000 | 783.66 |
| 1028851200000 | 792.43 |
| 1029110400000 | 776.72 |
| 1029196800000 | 786.26 |
| 1029283200000 | 766.6 |
| 1029369600000 | 788.48 |
| 1029456000000 | 796.2 |
| 1029715200000 | 825.32 |
| 1029801600000 | 816.47 |
| 1029888000000 | 826.17 |
| 1029974400000 | 839.85 |
| 1030060800000 | 826.26 |
| 1030320000000 | 824.31 |
| 1030406400000 | 841 |
| 1030492800000 | 813.81 |
| 1030579200000 | 797.46 |
| 1030665600000 | 805.39 |
| 1030924800000 | 790.74 |
| 1031011200000 | 757.37 |
| 1031097600000 | 759.68 |
| 1031184000000 | 750.74 |
| 1031270400000 | 772.34 |
| 1031529600000 | 762.54 |
| 1031616000000 | 786.89 |
| 1031702400000 | 801.48 |
| 1031788800000 | 772.78 |
| 1031875200000 | 755.76 |
| 1032134400000 | 756.85 |
| 1032220800000 | 754.96 |
| 1032307200000 | 718.22 |
| 1032393600000 | 698.36 |
| 1032480000000 | 698.47 |
| 1032739200000 | 663.29 |
| 1032825600000 | 647.92 |
| 1032912000000 | 659.91 |
| 1032998400000 | 691.63 |
| 1033084800000 | 688.71 |
| 1033344000000 | 645.63 |
| 1033430400000 | 659.78 |
| 1033516800000 | 679.8 |
| 1033603200000 | 662.06 |
| 1033689600000 | 635.52 |
| 1033948800000 | 628.1 |
| 1034035200000 | 616.85 |
| 1034121600000 | 617.74 |
| 1034208000000 | 642.35 |
| 1034294400000 | 685.21 |
| 1034553600000 | 675.02 |
| 1034640000000 | 731.66 |
| 1034726400000 | 724.87 |
| 1034812800000 | 755.51 |
| 1034899200000 | 747.38 |
| 1035158400000 | 752.11 |
| 1035244800000 | 751.4 |
| 1035331200000 | 717.95 |
| 1035417600000 | 736.07 |
| 1035504000000 | 731.41 |
| 1035763200000 | 741.79 |
| 1035849600000 | 712.82 |
| 1035936000000 | 728.18 |
| 1036022400000 | 741.15 |
| 1036108800000 | 729.49 |
| 1036368000000 | 767.64 |
| 1036454400000 | 780.19 |
| 1036540800000 | 770.04 |
| 1036627200000 | 751.87 |
| 1036713600000 | 736.11 |
| 1036972800000 | 730.96 |
| 1037059200000 | 736.3 |
| 1037145600000 | 729.35 |
| 1037232000000 | 742.37 |
| 1037318400000 | 745.6 |
| 1037577600000 | 753.79 |
| 1037664000000 | 748.37 |
| 1037750400000 | 753.33 |
| 1037836800000 | 783.53 |
| 1037923200000 | 791.57 |
| 1038182400000 | 787.02 |
| 1038268800000 | 770.09 |
| 1038355200000 | 786.09 |
| 1038441600000 | 792.62 |
| 1038528000000 | 793.7 |
| 1038787200000 | 793.73 |
| 1038873600000 | 771.67 |
| 1038960000000 | 757.55 |
| 1039046400000 | 748.99 |
| 1039132800000 | 745.62 |
| 1039392000000 | 722.89 |
| 1039478400000 | 726.74 |
| 1039564800000 | 736.22 |
| 1039651200000 | 720.07 |
| 1039737600000 | 707.4 |
| 1039996800000 | 738.83 |
| 1040083200000 | 729.66 |
| 1040169600000 | 716.46 |
| 1040256000000 | 710.07 |
| 1040342400000 | 716.4 |
| 1040601600000 | 718.19 |
| 1040947200000 | 696.11 |
| 1041206400000 | 700.42 |
| 1041465600000 | 731.52 |
| 1041552000000 | 735.7 |
| 1041811200000 | 732.22 |
| 1041897600000 | 725.28 |
| 1041984000000 | 719.31 |
| 1042070400000 | 722.46 |
| 1042156800000 | 726.83 |
| 1042416000000 | 731.03 |
| 1042502400000 | 732.88 |
| 1042588800000 | 722.09 |
| 1042675200000 | 718.7 |
| 1042761600000 | 697.68 |
| 1043020800000 | 686.58 |
| 1043107200000 | 676.48 |
| 1043193600000 | 661.93 |
| 1043280000000 | 659.81 |
| 1043366400000 | 653.32 |
| 1043625600000 | 634.65 |
| 1043712000000 | 630.71 |
| 1043798400000 | 627.04 |
| 1043884800000 | 646.55 |
| 1043971200000 | 643.12 |
| 1044230400000 | 662.11 |
| 1044316800000 | 640.22 |
| 1044403200000 | 658.47 |
| 1044489600000 | 643.26 |
| 1044576000000 | 641.14 |
| 1044835200000 | 631.13 |
| 1044921600000 | 649.03 |
| 1045008000000 | 641.44 |
| 1045094400000 | 650.81 |
| 1045180800000 | 658.45 |
| 1045440000000 | 674.42 |
| 1045526400000 | 675.92 |
| 1045612800000 | 662.04 |
| 1045699200000 | 653.52 |
| 1045785600000 | 653.66 |
| 1046044800000 | 644.95 |
| 1046131200000 | 629.97 |
| 1046217600000 | 627.24 |
| 1046304000000 | 632.71 |
| 1046390400000 | 648.28 |
| 1046649600000 | 648.77 |
| 1046736000000 | 631.8 |
| 1046822400000 | 627.54 |
| 1046908800000 | 621.16 |
| 1046995200000 | 608.43 |
| 1047254400000 | 590.34 |
| 1047340800000 | 592.54 |
| 1047427200000 | 571.25 |
| 1047513600000 | 606.69 |
| 1047600000000 | 639.09 |
| 1047859200000 | 660.03 |
| 1047945600000 | 662.47 |
| 1048032000000 | 672.14 |
| 1048118400000 | 666.93 |
| 1048204800000 | 695.26 |
| 1048464000000 | 664.85 |
| 1048550400000 | 668.15 |
| 1048636800000 | 668.95 |
| 1048723200000 | 654.62 |
| 1048809600000 | 652.76 |
| 1049068800000 | 629.95 |
| 1049155200000 | 640.49 |
| 1049241600000 | 663.36 |
| 1049328000000 | 673.96 |
| 1049414400000 | 683.85 |
| 1049673600000 | 708.97 |
| 1049760000000 | 699.21 |
| 1049846400000 | 697.98 |
| 1049932800000 | 688.79 |
| 1050019200000 | 695.38 |
| 1050278400000 | 704.07 |
| 1050364800000 | 720.7 |
| 1050451200000 | 710.52 |
| 1050537600000 | 717.09 |
| 1050969600000 | 720.23 |
| 1051056000000 | 733.01 |
| 1051142400000 | 720.71 |
| 1051228800000 | 711.62 |
| 1051488000000 | 733.59 |
| 1051574400000 | 732.76 |
| 1051660800000 | 727.41 |
| 1051747200000 | 722.03 |
| 1051833600000 | 727.12 |
| 1052092800000 | 729.64 |
| 1052179200000 | 739.58 |
| 1052265600000 | 730.56 |
| 1052352000000 | 708.63 |
| 1052438400000 | 718.49 |
| 1052697600000 | 716.85 |
| 1052784000000 | 721.72 |
| 1052870400000 | 723 |
| 1052956800000 | 736.69 |
| 1053043200000 | 737.25 |
| 1053302400000 | 712.2 |
| 1053388800000 | 714.28 |
| 1053475200000 | 704.9 |
| 1053561600000 | 714.96 |
| 1053648000000 | 712.57 |
| 1053907200000 | 709.93 |
| 1053993600000 | 713.7 |
| 1054080000000 | 732.57 |
| 1054166400000 | 738.12 |
| 1054252800000 | 737.67 |
| 1054512000000 | 754.46 |
| 1054598400000 | 749.86 |
| 1054684800000 | 756.03 |
| 1054771200000 | 753.34 |
| 1054857600000 | 771.82 |
| 1055116800000 | 762.63 |
| 1055203200000 | 767.78 |
| 1055289600000 | 786.18 |
| 1055376000000 | 791.36 |
| 1055462400000 | 781.67 |
| 1055721600000 | 798.08 |
| 1055808000000 | 806.06 |
| 1055894400000 | 810.97 |
| 1055980800000 | 790.87 |
| 1056067200000 | 800.83 |
| 1056326400000 | 788.97 |
| 1056412800000 | 786.58 |
| 1056499200000 | 788.6 |
| 1056585600000 | 789.47 |
| 1056672000000 | 785.73 |
| 1056931200000 | 777.15 |
| 1057017600000 | 759.73 |
| 1057104000000 | 776.53 |
| 1057190400000 | 780.89 |
| 1057276800000 | 779.13 |
| 1057536000000 | 799.59 |
| 1057622400000 | 799.67 |
| 1057708800000 | 790.02 |
| 1057795200000 | 783.02 |
| 1057881600000 | 795.17 |
| 1058140800000 | 809.36 |
| 1058227200000 | 809.4 |
| 1058313600000 | 804.5 |
| 1058400000000 | 795.09 |
| 1058486400000 | 793.86 |
| 1058745600000 | 785.09 |
| 1058832000000 | 789.01 |
| 1058918400000 | 785.23 |
| 1059004800000 | 799.61 |
| 1059091200000 | 792.64 |
| 1059350400000 | 807.34 |
| 1059436800000 | 804.3 |
| 1059523200000 | 810.69 |
| 1059609600000 | 822.02 |
| 1059696000000 | 811.42 |
| 1059955200000 | 803.44 |
| 1060041600000 | 806.07 |
| 1060128000000 | 791.39 |
| 1060214400000 | 796.01 |
| 1060300800000 | 799.41 |
| 1060560000000 | 801.89 |
| 1060646400000 | 811.06 |
| 1060732800000 | 810.26 |
| 1060819200000 | 820.3 |
| 1060905600000 | 821.34 |
| 1061164800000 | 827.01 |
| 1061251200000 | 824.02 |
| 1061337600000 | 820.33 |
| 1061424000000 | 824.84 |
| 1061510400000 | 821.08 |
| 1061769600000 | 815.18 |
| 1061856000000 | 806.81 |
| 1061942400000 | 812.97 |
| 1062028800000 | 814.7 |
| 1062115200000 | 802.06 |
| 1062374400000 | 811.15 |
| 1062460800000 | 814.76 |
| 1062547200000 | 829.64 |
| 1062633600000 | 824.81 |
| 1062720000000 | 819.84 |
| 1062979200000 | 825.4 |
| 1063065600000 | 817.38 |
| 1063152000000 | 810.89 |
| 1063238400000 | 810.81 |
| 1063324800000 | 808.59 |
| 1063584000000 | 814.12 |
| 1063670400000 | 826.14 |
| 1063756800000 | 829.97 |
| 1063843200000 | 842.61 |
| 1063929600000 | 834.07 |
| 1064188800000 | 820.77 |
| 1064275200000 | 817.77 |
| 1064361600000 | 815.83 |
| 1064448000000 | 809.15 |
| 1064534400000 | 803.13 |
| 1064793600000 | 795.91 |
| 1064880000000 | 781.39 |
| 1064966400000 | 800.11 |
| 1065052800000 | 808.16 |
| 1065139200000 | 827.15 |
| 1065398400000 | 820.6 |
| 1065484800000 | 815.12 |
| 1065571200000 | 813.6 |
| 1065657600000 | 829.63 |
| 1065744000000 | 826.85 |
| 1066003200000 | 842.8 |
| 1066089600000 | 842.09 |
| 1066176000000 | 850.38 |
| 1066262400000 | 850.09 |
| 1066348800000 | 843.6 |
| 1066608000000 | 848.28 |
| 1066694400000 | 849.41 |
| 1066780800000 | 832.58 |
| 1066867200000 | 824.02 |
| 1066953600000 | 823.53 |
| 1067212800000 | 831.41 |
| 1067299200000 | 840.8 |
| 1067385600000 | 845.44 |
| 1067472000000 | 856.46 |
| 1067558400000 | 858.16 |
| 1067817600000 | 870.38 |
| 1067904000000 | 865.21 |
| 1067990400000 | 856.46 |
| 1068076800000 | 859.61 |
| 1068163200000 | 868.13 |
| 1068422400000 | 861.25 |
| 1068508800000 | 856.28 |
| 1068595200000 | 858.51 |
| 1068681600000 | 860.07 |
| 1068768000000 | 859.16 |
| 1069027200000 | 843.83 |
| 1069113600000 | 843.21 |
| 1069200000000 | 838.23 |
| 1069286400000 | 836.1 |
| 1069372800000 | 838.97 |
| 1069632000000 | 856.95 |
| 1069718400000 | 861.22 |
| 1069804800000 | 861.16 |
| 1069891200000 | 865.66 |
| 1069977600000 | 865.93 |
| 1070236800000 | 881.19 |
| 1070323200000 | 873.6 |
| 1070409600000 | 883.56 |
| 1070496000000 | 882.7 |
| 1070582400000 | 875.74 |
| 1070841600000 | 873.45 |
| 1070928000000 | 875.74 |
| 1071014400000 | 865.45 |
| 1071100800000 | 871.29 |
| 1071187200000 | 870.62 |
| 1071446400000 | 874.88 |
| 1071532800000 | 870.89 |
| 1071619200000 | 870.36 |
| 1071705600000 | 878.41 |
| 1071792000000 | 880.25 |
| 1072051200000 | 876.72 |
| 1072137600000 | 882.41 |
| 1072224000000 | 882.3 |
| 1072656000000 | 884.52 |
| 1072742400000 | 888.54 |
| 1072828800000 | 889.18 |
| 1073001600000 | 898.87 |
| 1073260800000 | 902.63 |
| 1073347200000 | 906.84 |
| 1073433600000 | 900.29 |
| 1073520000000 | 907.07 |
| 1073606400000 | 907.77 |
| 1073865600000 | 904.44 |
| 1073952000000 | 900.59 |
| 1074038400000 | 910.45 |
| 1074124800000 | 916.48 |
| 1074211200000 | 925.33 |
| 1074470400000 | 923.27 |
| 1074556800000 | 915.51 |
| 1074643200000 | 919.55 |
| 1074729600000 | 921.21 |
| 1074816000000 | 921.28 |
| 1075075200000 | 918.57 |
| 1075161600000 | 917.82 |
| 1075248000000 | 925.54 |
| 1075334400000 | 915.5 |
| 1075420800000 | 908 |
| 1075680000000 | 906.93 |
| 1075766400000 | 905.64 |
| 1075852800000 | 901 |
| 1075939200000 | 896.99 |
| 1076025600000 | 906.64 |
| 1076284800000 | 920.91 |
| 1076371200000 | 921.17 |
| 1076457600000 | 923.32 |
| 1076544000000 | 914.85 |
| 1076630400000 | 915.13 |
| 1076889600000 | 917.86 |
| 1076976000000 | 924.69 |
| 1077062400000 | 921.35 |
| 1077148800000 | 937.9 |
| 1077235200000 | 932.21 |
| 1077494400000 | 934.33 |
| 1077580800000 | 927.02 |
| 1077667200000 | 929.77 |
| 1077753600000 | 924.75 |
| 1077840000000 | 922.19 |
| 1078099200000 | 925.22 |
| 1078185600000 | 926.33 |
| 1078272000000 | 925.52 |
| 1078358400000 | 938.66 |
| 1078444800000 | 935.65 |
| 1078704000000 | 936.9 |
| 1078790400000 | 928.22 |
| 1078876800000 | 928.8 |
| 1078963200000 | 903.96 |
| 1079049600000 | 905.53 |
| 1079308800000 | 885.64 |
| 1079395200000 | 894.73 |
| 1079481600000 | 911.17 |
| 1079568000000 | 895.3 |
| 1079654400000 | 896.36 |
| 1079913600000 | 881.21 |
| 1080000000000 | 888.13 |
| 1080086400000 | 885.1 |
| 1080172800000 | 895.34 |
| 1080259200000 | 896.87 |
| 1080518400000 | 906.09 |
| 1080604800000 | 903.56 |
| 1080691200000 | 899.61 |
| 1080777600000 | 912.68 |
| 1080864000000 | 927.08 |
| 1081123200000 | 931.6 |
| 1081209600000 | 930.8 |
| 1081296000000 | 928.62 |
| 1081382400000 | 934.08 |
| 1081814400000 | 941.71 |
| 1081900800000 | 925.22 |
| 1081987200000 | 914.34 |
| 1082073600000 | 919.95 |
| 1082332800000 | 921.53 |
| 1082419200000 | 933.24 |
| 1082505600000 | 921.9 |
| 1082592000000 | 926.2 |
| 1082678400000 | 930.26 |
| 1082937600000 | 935.21 |
| 1083024000000 | 936.88 |
| 1083110400000 | 925.24 |
| 1083196800000 | 915.74 |
| 1083283200000 | 908.86 |
| 1083542400000 | 915.07 |
| 1083628800000 | 917.66 |
| 1083715200000 | 915.59 |
| 1083801600000 | 902.76 |
| 1083888000000 | 901.06 |
| 1084147200000 | 878.51 |
| 1084233600000 | 894.32 |
| 1084320000000 | 885.17 |
| 1084406400000 | 895.96 |
| 1084492800000 | 889.88 |
| 1084752000000 | 875.02 |
| 1084838400000 | 882.49 |
| 1084924800000 | 901.36 |
| 1085011200000 | 895.61 |
| 1085097600000 | 898.08 |
| 1085356800000 | 904.38 |
| 1085443200000 | 899.46 |
| 1085529600000 | 904.82 |
| 1085616000000 | 906.51 |
| 1085702400000 | 900.27 |
| 1085961600000 | 901.45 |
| 1086048000000 | 896.26 |
| 1086134400000 | 899.64 |
| 1086220800000 | 904.54 |
| 1086307200000 | 913.47 |
| 1086566400000 | 921.26 |
| 1086652800000 | 922.64 |
| 1086739200000 | 924.54 |
| 1086825600000 | 928.64 |
| 1086912000000 | 926.01 |
| 1087171200000 | 913.03 |
| 1087257600000 | 918.41 |
| 1087344000000 | 926.24 |
| 1087430400000 | 928.87 |
| 1087516800000 | 926.39 |
| 1087776000000 | 925.09 |
| 1087862400000 | 913.36 |
| 1087948800000 | 914.35 |
| 1088035200000 | 916.11 |
| 1088121600000 | 915.35 |
| 1088380800000 | 924.39 |
| 1088467200000 | 917.6 |
| 1088553600000 | 910.09 |
| 1088640000000 | 904.8 |
| 1088726400000 | 896.93 |
| 1088985600000 | 898.04 |
| 1089072000000 | 890.05 |
| 1089158400000 | 889.91 |
| 1089244800000 | 892.97 |
| 1089331200000 | 891.29 |
| 1089590400000 | 887.45 |
| 1089676800000 | 890.57 |
| 1089763200000 | 885.63 |
| 1089849600000 | 871.14 |
| 1089936000000 | 873.12 |
| 1090195200000 | 870.85 |
| 1090281600000 | 873.67 |
| 1090368000000 | 885.6 |
| 1090454400000 | 870.03 |
| 1090540800000 | 874.15 |
| 1090800000000 | 867.49 |
| 1090886400000 | 878.02 |
| 1090972800000 | 882.09 |
| 1091059200000 | 890.44 |
| 1091145600000 | 888.63 |
| 1091404800000 | 893.74 |
| 1091491200000 | 891.36 |
| 1091577600000 | 886.84 |
| 1091664000000 | 892.47 |
| 1091750400000 | 878.75 |
| 1092009600000 | 872.56 |
| 1092096000000 | 878.49 |
| 1092182400000 | 874.14 |
| 1092268800000 | 874.05 |
| 1092355200000 | 869.91 |
| 1092614400000 | 877.95 |
| 1092700800000 | 880.17 |
| 1092787200000 | 883.37 |
| 1092873600000 | 884.86 |
| 1092960000000 | 883.31 |
| 1093219200000 | 894.52 |
| 1093305600000 | 896.34 |
| 1093392000000 | 899.18 |
| 1093478400000 | 907.45 |
| 1093564800000 | 912.77 |
| 1093824000000 | 910.97 |
| 1093910400000 | 902.78 |
| 1093996800000 | 911.54 |
| 1094083200000 | 917.72 |
| 1094169600000 | 926.84 |
| 1094428800000 | 929.46 |
| 1094515200000 | 929.05 |
| 1094601600000 | 928.01 |
| 1094688000000 | 920.24 |
| 1094774400000 | 921.78 |
| 1095033600000 | 929.23 |
| 1095120000000 | 927.1 |
| 1095206400000 | 926.27 |
| 1095292800000 | 932.28 |
| 1095379200000 | 936.95 |
| 1095638400000 | 931.54 |
| 1095724800000 | 937.69 |
| 1095811200000 | 933.5 |
| 1095897600000 | 924.96 |
| 1095984000000 | 930.34 |
| 1096243200000 | 920.79 |
| 1096329600000 | 924.37 |
| 1096416000000 | 930.75 |
| 1096502400000 | 923.79 |
| 1096588800000 | 940.54 |
| 1096848000000 | 954.2 |
| 1096934400000 | 956.05 |
| 1097020800000 | 956.44 |
| 1097107200000 | 958.61 |
| 1097193600000 | 955.59 |
| 1097452800000 | 958.79 |
| 1097539200000 | 949.62 |
| 1097625600000 | 953.04 |
| 1097712000000 | 946.46 |
| 1097798400000 | 942.63 |
| 1098057600000 | 939.68 |
| 1098144000000 | 947.13 |
| 1098230400000 | 935.89 |
| 1098316800000 | 939.78 |
| 1098403200000 | 939.02 |
| 1098662400000 | 922.88 |
| 1098748800000 | 927.81 |
| 1098835200000 | 936.01 |
| 1098921600000 | 946.64 |
| 1099008000000 | 943.72 |
| 1099267200000 | 951.53 |
| 1099353600000 | 962.91 |
| 1099440000000 | 967.07 |
| 1099526400000 | 961.81 |
| 1099612800000 | 969.16 |
| 1099872000000 | 968.03 |
| 1099958400000 | 966.59 |
| 1100044800000 | 968.59 |
| 1100131200000 | 976.48 |
| 1100217600000 | 979.05 |
| 1100476800000 | 978.74 |
| 1100563200000 | 970.66 |
| 1100649600000 | 980.81 |
| 1100736000000 | 979.6 |
| 1100822400000 | 972.57 |
| 1101081600000 | 968.81 |
| 1101168000000 | 968.36 |
| 1101254400000 | 968.99 |
| 1101340800000 | 972.82 |
| 1101427200000 | 973.1 |
| 1101686400000 | 970.41 |
| 1101772800000 | 967.51 |
| 1101859200000 | 981.81 |
| 1101945600000 | 987.11 |
| 1102032000000 | 985.68 |
| 1102291200000 | 980.88 |
| 1102377600000 | 983.56 |
| 1102464000000 | 983.56 |
| 1102550400000 | 977.22 |
| 1102636800000 | 982.31 |
| 1102896000000 | 991.96 |
| 1102982400000 | 994.24 |
| 1103068800000 | 996.63 |
| 1103155200000 | 1001.69 |
| 1103241600000 | 995.95 |
| 1103500800000 | 1000.95 |
| 1103587200000 | 996.6 |
| 1103673600000 | 1002.48 |
| 1103760000000 | 1002.66 |
| 1103846400000 | 1004.44 |
| 1104105600000 | 1003.12 |
| 1104192000000 | 1003.81 |
| 1104278400000 | 1003.58 |
| 1104364800000 | 1002.19 |
| 1104451200000 | 1002.11 |
| 1104710400000 | 1007.9 |
| 1104796800000 | 1015.48 |
| 1104883200000 | 1008.34 |
| 1104969600000 | 1014.48 |
| 1105056000000 | 1023.61 |
| 1105315200000 | 1023.5 |
| 1105401600000 | 1014.47 |
| 1105488000000 | 1004.77 |
| 1105574400000 | 1005.53 |
| 1105660800000 | 1008.99 |
| 1105920000000 | 1014.66 |
| 1106006400000 | 1015.39 |
| 1106092800000 | 1018.56 |
| 1106179200000 | 1014.88 |
| 1106265600000 | 1012.13 |
| 1106524800000 | 1008.63 |
| 1106611200000 | 1017.27 |
| 1106697600000 | 1011.69 |
| 1106784000000 | 1016.54 |
| 1106870400000 | 1012.82 |
| 1107129600000 | 1021.65 |
| 1107216000000 | 1028.48 |
| 1107302400000 | 1031.59 |
| 1107388800000 | 1031.34 |
| 1107475200000 | 1040.27 |
| 1107734400000 | 1043.52 |
| 1107820800000 | 1046.88 |
| 1107907200000 | 1045.26 |
| 1107993600000 | 1049.77 |
| 1108080000000 | 1063.86 |
| 1108339200000 | 1065.06 |
| 1108425600000 | 1067.73 |
| 1108512000000 | 1056.67 |
| 1108598400000 | 1057.2 |
| 1108684800000 | 1059.41 |
| 1108944000000 | 1052.67 |
| 1109030400000 | 1044.57 |
| 1109116800000 | 1040.53 |
| 1109203200000 | 1038.77 |
| 1109289600000 | 1045.64 |
| 1109548800000 | 1042.27 |
| 1109635200000 | 1051.29 |
| 1109721600000 | 1050.07 |
| 1109808000000 | 1048.2 |
| 1109894400000 | 1057.01 |
| 1110153600000 | 1056.06 |
| 1110240000000 | 1052.32 |
| 1110326400000 | 1046.08 |
| 1110412800000 | 1039.81 |
| 1110499200000 | 1041.42 |
| 1110758400000 | 1040.18 |
| 1110844800000 | 1049.33 |
| 1110931200000 | 1031.15 |
| 1111017600000 | 1030.21 |
| 1111104000000 | 1032.06 |
| 1111363200000 | 1028.72 |
| 1111449600000 | 1032.77 |
| 1111536000000 | 1029.48 |
| 1111622400000 | 1036.14 |
| 1112054400000 | 1040.72 |
| 1112140800000 | 1034.68 |
| 1112227200000 | 1036.54 |
| 1112313600000 | 1042.39 |
| 1112572800000 | 1035.5 |
| 1112659200000 | 1042.43 |
| 1112745600000 | 1048.89 |
| 1112832000000 | 1051.22 |
| 1112918400000 | 1056.26 |
| 1113177600000 | 1053.54 |
| 1113264000000 | 1047.72 |
| 1113350400000 | 1056.54 |
| 1113436800000 | 1055.03 |
| 1113523200000 | 1035.99 |
| 1113782400000 | 1018.71 |
| 1113868800000 | 1024.08 |
| 1113955200000 | 1017.33 |
| 1114041600000 | 1013.08 |
| 1114128000000 | 1021.5 |
| 1114387200000 | 1025.28 |
| 1114473600000 | 1022.35 |
| 1114560000000 | 1009.43 |
| 1114646400000 | 1008.68 |
| 1114732800000 | 1007.77 |
| 1114992000000 | 1012.81 |
| 1115078400000 | 1018.19 |
| 1115164800000 | 1026.09 |
| 1115251200000 | 1031.85 |
| 1115337600000 | 1035.27 |
| 1115596800000 | 1031.53 |
| 1115683200000 | 1019.15 |
| 1115769600000 | 1018.77 |
| 1115856000000 | 1026.67 |
| 1115942400000 | 1027.72 |
| 1116201600000 | 1022.75 |
| 1116288000000 | 1021.46 |
| 1116374400000 | 1035.44 |
| 1116460800000 | 1040.13 |
| 1116547200000 | 1036.47 |
| 1116806400000 | 1042.66 |
| 1116892800000 | 1041.43 |
| 1116979200000 | 1038.68 |
| 1117065600000 | 1036.55 |
| 1117152000000 | 1037.26 |
| 1117411200000 | 1043.87 |
| 1117497600000 | 1044.6 |
| 1117584000000 | 1059.8 |
| 1117670400000 | 1059.01 |
| 1117756800000 | 1053.02 |
| 1118016000000 | 1049.53 |
| 1118102400000 | 1063.84 |
| 1118188800000 | 1061.66 |
| 1118275200000 | 1063.43 |
| 1118361600000 | 1069.49 |
| 1118620800000 | 1071.36 |
| 1118707200000 | 1074.58 |
| 1118793600000 | 1075.74 |
| 1118880000000 | 1081.97 |
| 1118966400000 | 1084.22 |
| 1119225600000 | 1081.89 |
| 1119312000000 | 1087.13 |
| 1119398400000 | 1090.52 |
| 1119484800000 | 1097.01 |
| 1119571200000 | 1087.29 |
| 1119830400000 | 1075.54 |
| 1119916800000 | 1081.56 |
| 1120003200000 | 1085.86 |
| 1120089600000 | 1081.9 |
| 1120176000000 | 1090.48 |
| 1120435200000 | 1090.05 |
| 1120521600000 | 1088.4 |
| 1120608000000 | 1091.3 |
| 1120694400000 | 1071.83 |
| 1120780800000 | 1083.65 |
| 1121040000000 | 1093.39 |
| 1121126400000 | 1091.3 |
| 1121212800000 | 1103.26 |
| 1121299200000 | 1113.32 |
| 1121385600000 | 1111.61 |
| 1121644800000 | 1109.15 |
| 1121731200000 | 1114.92 |
| 1121817600000 | 1111.61 |
| 1121904000000 | 1116.91 |
| 1121990400000 | 1115.78 |
| 1122249600000 | 1115.22 |
| 1122336000000 | 1116.84 |
| 1122422400000 | 1118.59 |
| 1122508800000 | 1120.88 |
| 1122595200000 | 1115.65 |
| 1122854400000 | 1117.53 |
| 1122940800000 | 1123.16 |
| 1123027200000 | 1121.5 |
| 1123113600000 | 1109.51 |
| 1123200000000 | 1110.47 |
| 1123459200000 | 1117.19 |
| 1123545600000 | 1121.19 |
| 1123632000000 | 1132.84 |
| 1123718400000 | 1129.17 |
| 1123804800000 | 1126.16 |
| 1124064000000 | 1125.14 |
| 1124150400000 | 1123.78 |
| 1124236800000 | 1120.85 |
| 1124323200000 | 1117.87 |
| 1124409600000 | 1126.26 |
| 1124668800000 | 1126.75 |
| 1124755200000 | 1121.46 |
| 1124841600000 | 1115.74 |
| 1124928000000 | 1107.63 |
| 1125014400000 | 1101.23 |
| 1125273600000 | 1104.21 |
| 1125360000000 | 1100.81 |
| 1125446400000 | 1107.67 |
| 1125532800000 | 1113.62 |
| 1125619200000 | 1115.75 |
| 1125878400000 | 1123.89 |
| 1125964800000 | 1137.58 |
| 1126051200000 | 1146.3 |
| 1126137600000 | 1146.62 |
| 1126224000000 | 1147.43 |
| 1126483200000 | 1145.21 |
| 1126569600000 | 1136.21 |
| 1126656000000 | 1138.76 |
| 1126742400000 | 1134.7 |
| 1126828800000 | 1138.25 |
| 1127088000000 | 1139.6 |
| 1127174400000 | 1145.41 |
| 1127260800000 | 1131.89 |
| 1127347200000 | 1127.23 |
| 1127433600000 | 1132.67 |
| 1127692800000 | 1151.87 |
| 1127779200000 | 1147.95 |
| 1127865600000 | 1162.65 |
| 1127952000000 | 1159.02 |
| 1128038400000 | 1159.35 |
| 1128297600000 | 1171.33 |
| 1128384000000 | 1177.08 |
| 1128470400000 | 1164.39 |
| 1128556800000 | 1148.67 |
| 1128643200000 | 1144.8 |
| 1128902400000 | 1149.38 |
| 1128988800000 | 1150.8 |
| 1129075200000 | 1143.4 |
| 1129161600000 | 1133.37 |
| 1129248000000 | 1138.75 |
| 1129507200000 | 1135.06 |
| 1129593600000 | 1129 |
| 1129680000000 | 1108.61 |
| 1129766400000 | 1118.51 |
| 1129852800000 | 1117.17 |
| 1130112000000 | 1129.69 |
| 1130198400000 | 1128.06 |
| 1130284800000 | 1133.73 |
| 1130371200000 | 1119.37 |
| 1130457600000 | 1118.36 |
| 1130716800000 | 1145.93 |
| 1130803200000 | 1150.4 |
| 1130889600000 | 1160.01 |
| 1130976000000 | 1180.53 |
| 1131062400000 | 1176.66 |
| 1131321600000 | 1180.04 |
| 1131408000000 | 1179.87 |
| 1131494400000 | 1180.31 |
| 1131580800000 | 1189.38 |
| 1131667200000 | 1208.54 |
| 1131926400000 | 1206.42 |
| 1132012800000 | 1205.85 |
| 1132099200000 | 1197.78 |
| 1132185600000 | 1201.11 |
| 1132272000000 | 1211.02 |
| 1132531200000 | 1216.42 |
| 1132617600000 | 1215.83 |
| 1132704000000 | 1224.04 |
| 1132790400000 | 1220.87 |
| 1132876800000 | 1221.97 |
| 1133136000000 | 1217.88 |
| 1133222400000 | 1216 |
| 1133308800000 | 1207.47 |
| 1133395200000 | 1227.93 |
| 1133481600000 | 1232.13 |
| 1133740800000 | 1223.4 |
| 1133827200000 | 1234.18 |
| 1133913600000 | 1234.57 |
| 1134000000000 | 1231.48 |
| 1134086400000 | 1230.58 |
| 1134345600000 | 1232.89 |
| 1134432000000 | 1232.35 |
| 1134518400000 | 1230.79 |
| 1134604800000 | 1228.06 |
| 1134691200000 | 1242.41 |
| 1134950400000 | 1242.99 |
| 1135036800000 | 1249.79 |
| 1135123200000 | 1259.57 |
| 1135209600000 | 1257.95 |
| 1135296000000 | 1258.26 |
| 1135641600000 | 1261.53 |
| 1135728000000 | 1258.72 |
| 1135814400000 | 1263.21 |
| 1135900800000 | 1254.76 |
| 1136160000000 | 1258.63 |
| 1136246400000 | 1265.66 |
| 1136332800000 | 1279.62 |
| 1136419200000 | 1274.54 |
| 1136505600000 | 1282.28 |
| 1136764800000 | 1287.84 |
| 1136851200000 | 1278.91 |
| 1136937600000 | 1295.31 |
| 1137024000000 | 1302.31 |
| 1137110400000 | 1292.92 |
| 1137369600000 | 1292.54 |
| 1137456000000 | 1281.49 |
| 1137542400000 | 1264.44 |
| 1137628800000 | 1276.81 |
| 1137715200000 | 1266.11 |
| 1137974400000 | 1262.59 |
| 1138060800000 | 1255.2 |
| 1138147200000 | 1271.8 |
| 1138233600000 | 1293.16 |
| 1138320000000 | 1308.11 |
| 1138579200000 | 1305.2 |
| 1138665600000 | 1310.98 |
| 1138752000000 | 1333.53 |
| 1138838400000 | 1318.7 |
| 1138924800000 | 1316.63 |
| 1139184000000 | 1324.32 |
| 1139270400000 | 1324.05 |
| 1139356800000 | 1326.01 |
| 1139443200000 | 1346.41 |
| 1139529600000 | 1340.68 |
| 1139788800000 | 1351.21 |
| 1139875200000 | 1350.67 |
| 1139961600000 | 1341.89 |
| 1140048000000 | 1353.38 |
| 1140134400000 | 1357.85 |
| 1140393600000 | 1361.73 |
| 1140480000000 | 1369.95 |
| 1140566400000 | 1386.58 |
| 1140652800000 | 1390.1 |
| 1140739200000 | 1397.98 |
| 1140998400000 | 1401.98 |
| 1141084800000 | 1385.46 |
| 1141171200000 | 1396.73 |
| 1141257600000 | 1379.07 |
| 1141344000000 | 1371.1 |
| 1141603200000 | 1375.48 |
| 1141689600000 | 1361.28 |
| 1141776000000 | 1351.71 |
| 1141862400000 | 1359.12 |
| 1141948800000 | 1377.03 |
| 1142208000000 | 1387.28 |
| 1142294400000 | 1388.3 |
| 1142380800000 | 1393.13 |
| 1142467200000 | 1393.77 |
| 1142553600000 | 1395.13 |
| 1142812800000 | 1399.85 |
| 1142899200000 | 1403.26 |
| 1142985600000 | 1404.24 |
| 1143072000000 | 1402.28 |
| 1143158400000 | 1404.71 |
| 1143417600000 | 1392.71 |
| 1143504000000 | 1384.18 |
| 1143590400000 | 1385 |
| 1143676800000 | 1398.68 |
| 1143763200000 | 1391.55 |
| 1144022400000 | 1402.02 |
| 1144108800000 | 1397.1 |
| 1144195200000 | 1403.25 |
| 1144281600000 | 1407.09 |
| 1144368000000 | 1395.83 |
| 1144627200000 | 1399.89 |
| 1144713600000 | 1374.96 |
| 1144800000000 | 1375.19 |
| 1144886400000 | 1378.14 |
| 1145318400000 | 1370.6 |
| 1145404800000 | 1387.1 |
| 1145491200000 | 1392.13 |
| 1145577600000 | 1400.09 |
| 1145836800000 | 1384.5 |
| 1145923200000 | 1390.31 |
| 1146009600000 | 1395.42 |
| 1146096000000 | 1393.21 |
| 1146182400000 | 1394.81 |
| 1146441600000 | 1398.44 |
| 1146528000000 | 1407.51 |
| 1146614400000 | 1395.75 |
| 1146700800000 | 1399.15 |
| 1146787200000 | 1417.06 |
| 1147046400000 | 1424.14 |
| 1147132800000 | 1426.52 |
| 1147219200000 | 1423.11 |
| 1147305600000 | 1420.92 |
| 1147392000000 | 1390.6 |
| 1147651200000 | 1373.66 |
| 1147737600000 | 1376.9 |
| 1147824000000 | 1333.76 |
| 1147910400000 | 1328.99 |
| 1147996800000 | 1340.88 |
| 1148256000000 | 1302.77 |
| 1148342400000 | 1326.34 |
| 1148428800000 | 1310.51 |
| 1148515200000 | 1323.66 |
| 1148601600000 | 1347.65 |
| 1148860800000 | 1344.24 |
| 1148947200000 | 1309.8 |
| 1149033600000 | 1329.36 |
| 1149120000000 | 1338.73 |
| 1149206400000 | 1343.45 |
| 1149465600000 | 1332.85 |
| 1149552000000 | 1307.07 |
| 1149638400000 | 1317.98 |
| 1149724800000 | 1285.02 |
| 1149811200000 | 1306.69 |
| 1150070400000 | 1292.42 |
| 1150156800000 | 1257.15 |
| 1150243200000 | 1263.43 |
| 1150329600000 | 1293.33 |
| 1150416000000 | 1284.86 |
| 1150675200000 | 1296.06 |
| 1150761600000 | 1301.86 |
| 1150848000000 | 1301.68 |
| 1150934400000 | 1308.19 |
| 1151020800000 | 1305.99 |
| 1151280000000 | 1302.3 |
| 1151366400000 | 1290.16 |
| 1151452800000 | 1291.65 |
| 1151539200000 | 1316.37 |
| 1151625600000 | 1334.81 |
| 1151884800000 | 1341.36 |
| 1151971200000 | 1348.83 |
| 1152057600000 | 1332.25 |
| 1152144000000 | 1346.12 |
| 1152230400000 | 1342.45 |
| 1152489600000 | 1348.08 |
| 1152576000000 | 1332.95 |
| 1152662400000 | 1329.69 |
| 1152748800000 | 1305.47 |
| 1152835200000 | 1285.99 |
| 1153094400000 | 1282.85 |
| 1153180800000 | 1280.01 |
| 1153267200000 | 1317.48 |
| 1153353600000 | 1318.8 |
| 1153440000000 | 1306.88 |
| 1153699200000 | 1335.78 |
| 1153785600000 | 1333.92 |
| 1153872000000 | 1340.76 |
| 1153958400000 | 1358.5 |
| 1154044800000 | 1371.21 |
| 1154304000000 | 1362.32 |
| 1154390400000 | 1347.62 |
| 1154476800000 | 1364.16 |
| 1154563200000 | 1354.55 |
| 1154649600000 | 1373.22 |
| 1154908800000 | 1358.39 |
| 1154995200000 | 1360.9 |
| 1155081600000 | 1370.75 |
| 1155168000000 | 1362.81 |
| 1155254400000 | 1364.55 |
| 1155513600000 | 1379.7 |
| 1155600000000 | 1392.94 |
| 1155686400000 | 1404.11 |
| 1155772800000 | 1408.71 |
| 1155859200000 | 1405.02 |
| 1156118400000 | 1398.73 |
| 1156204800000 | 1402.91 |
| 1156291200000 | 1392.76 |
| 1156377600000 | 1398.32 |
| 1156464000000 | 1403.89 |
| 1156723200000 | 1411.02 |
| 1156809600000 | 1417.61 |
| 1156896000000 | 1422.43 |
| 1156982400000 | 1417.14 |
| 1157068800000 | 1423.58 |
| 1157328000000 | 1432.39 |
| 1157414400000 | 1428.63 |
| 1157500800000 | 1411.73 |
| 1157587200000 | 1399.57 |
| 1157673600000 | 1404.61 |
| 1157932800000 | 1400.5 |
| 1158019200000 | 1418.82 |
| 1158105600000 | 1423.1 |
| 1158192000000 | 1428.45 |
| 1158278400000 | 1441.6 |
| 1158537600000 | 1439.07 |
| 1158624000000 | 1428.49 |
| 1158710400000 | 1451.45 |
| 1158796800000 | 1459.71 |
| 1158883200000 | 1440.32 |
| 1159142400000 | 1442.68 |
| 1159228800000 | 1455.38 |
| 1159315200000 | 1457.84 |
| 1159401600000 | 1456.65 |
| 1159488000000 | 1459.39 |
| 1159747200000 | 1458.31 |
| 1159833600000 | 1455.76 |
| 1159920000000 | 1477.48 |
| 1160006400000 | 1491.28 |
| 1160092800000 | 1499.06 |
| 1160352000000 | 1499.72 |
| 1160438400000 | 1515.23 |
| 1160524800000 | 1511.04 |
| 1160611200000 | 1528.24 |
| 1160697600000 | 1532.1 |
| 1160956800000 | 1526.8 |
| 1161043200000 | 1498.56 |
| 1161129600000 | 1515.68 |
| 1161216000000 | 1510.72 |
| 1161302400000 | 1511.58 |
| 1161561600000 | 1521.62 |
| 1161648000000 | 1517.41 |
| 1161734400000 | 1515.48 |
| 1161820800000 | 1515.73 |
| 1161907200000 | 1515.11 |
| 1162166400000 | 1511.83 |
| 1162252800000 | 1509.24 |
| 1162339200000 | 1515.86 |
| 1162425600000 | 1503.48 |
| 1162512000000 | 1509.16 |
| 1162771200000 | 1525.22 |
| 1162857600000 | 1535.26 |
| 1162944000000 | 1535.34 |
| 1163030400000 | 1527.94 |
| 1163116800000 | 1522.11 |
| 1163376000000 | 1525.37 |
| 1163462400000 | 1518.54 |
| 1163548800000 | 1523.69 |
| 1163635200000 | 1524.82 |
| 1163721600000 | 1519.79 |
| 1163980800000 | 1522.32 |
| 1164067200000 | 1526.08 |
| 1164153600000 | 1527.23 |
| 1164240000000 | 1521.69 |
| 1164326400000 | 1504.93 |
| 1164585600000 | 1477.65 |
| 1164672000000 | 1474.05 |
| 1164758400000 | 1489.22 |
| 1164844800000 | 1479.06 |
| 1164931200000 | 1468.47 |
| 1165190400000 | 1478.76 |
| 1165276800000 | 1481.2 |
| 1165363200000 | 1486.86 |
| 1165449600000 | 1496.09 |
| 1165536000000 | 1499.15 |
| 1165795200000 | 1507.46 |
| 1165881600000 | 1513.38 |
| 1165968000000 | 1520.75 |
| 1166054400000 | 1530.12 |
| 1166140800000 | 1539.5 |
| 1166400000000 | 1537.53 |
| 1166486400000 | 1526.56 |
| 1166572800000 | 1533.32 |
| 1166659200000 | 1534.52 |
| 1166745600000 | 1528.76 |
| 1167177600000 | 1543.24 |
| 1167264000000 | 1546.57 |
| 1167350400000 | 1541.54 |
| 1167696000000 | 1567.04 |
| 1167782400000 | 1576.93 |
| 1167868800000 | 1573.89 |
| 1167955200000 | 1561.93 |
| 1168214400000 | 1557.16 |
| 1168300800000 | 1564.4 |
| 1168387200000 | 1550.65 |
| 1168473600000 | 1575.88 |
| 1168560000000 | 1583.98 |
| 1168819200000 | 1592.91 |
| 1168905600000 | 1581.4 |
| 1168992000000 | 1575.69 |
| 1169078400000 | 1574.85 |
| 1169164800000 | 1589.59 |
| 1169424000000 | 1582.86 |
| 1169510400000 | 1588.09 |
| 1169596800000 | 1606.82 |
| 1169683200000 | 1605.64 |
| 1169769600000 | 1590.02 |
| 1170028800000 | 1595.42 |
| 1170115200000 | 1598.72 |
| 1170201600000 | 1589.4 |
| 1170288000000 | 1602.93 |
| 1170374400000 | 1613.32 |
| 1170633600000 | 1610.83 |
| 1170720000000 | 1618.9 |
| 1170806400000 | 1621.46 |
| 1170892800000 | 1608.41 |
| 1170979200000 | 1617.52 |
| 1171238400000 | 1604.41 |
| 1171324800000 | 1606.54 |
| 1171411200000 | 1614.58 |
| 1171497600000 | 1607.81 |
| 1171584000000 | 1606.51 |
| 1171843200000 | 1609.6 |
| 1171929600000 | 1608 |
| 1172016000000 | 1601.72 |
| 1172102400000 | 1601.38 |
| 1172188800000 | 1598.85 |
| 1172448000000 | 1598.53 |
| 1172534400000 | 1557.01 |
| 1172620800000 | 1528.29 |
| 1172707200000 | 1516.85 |
| 1172793600000 | 1508.9 |
| 1173052800000 | 1497.17 |
| 1173139200000 | 1511.24 |
| 1173225600000 | 1517.05 |
| 1173312000000 | 1544.35 |
| 1173398400000 | 1547.48 |
| 1173657600000 | 1533.71 |
| 1173744000000 | 1509.23 |
| 1173830400000 | 1458.19 |
| 1173916800000 | 1485.01 |
| 1174003200000 | 1478.17 |
| 1174262400000 | 1508.94 |
| 1174348800000 | 1526.86 |
| 1174435200000 | 1533.4 |
| 1174521600000 | 1568.7 |
| 1174608000000 | 1576.8 |
| 1174867200000 | 1555.19 |
| 1174953600000 | 1552.25 |
| 1175040000000 | 1537.56 |
| 1175126400000 | 1552.56 |
| 1175212800000 | 1552.52 |
| 1175472000000 | 1553.41 |
| 1175558400000 | 1568.94 |
| 1175644800000 | 1569.39 |
| 1175731200000 | 1573.17 |
| 1176163200000 | 1586.2 |
| 1176249600000 | 1586.79 |
| 1176336000000 | 1584.15 |
| 1176422400000 | 1591.67 |
| 1176681600000 | 1622.68 |
| 1176768000000 | 1622.34 |
| 1176854400000 | 1618.23 |
| 1176940800000 | 1606.81 |
| 1177027200000 | 1645.15 |
| 1177286400000 | 1637.17 |
| 1177372800000 | 1617.37 |
| 1177459200000 | 1634.88 |
| 1177545600000 | 1638.43 |
| 1177632000000 | 1629.59 |
| 1177891200000 | 1630.82 |
| 1177977600000 | 1627.7 |
| 1178064000000 | 1632.84 |
| 1178150400000 | 1635.87 |
| 1178236800000 | 1642.15 |
| 1178496000000 | 1641.69 |
| 1178582400000 | 1632.95 |
| 1178668800000 | 1641.69 |
| 1178755200000 | 1628.76 |
| 1178841600000 | 1645.4 |
| 1179100800000 | 1636.54 |
| 1179187200000 | 1643.55 |
| 1179273600000 | 1637.11 |
| 1179360000000 | 1635.9 |
| 1179446400000 | 1650.02 |
| 1179705600000 | 1640.7 |
| 1179792000000 | 1640.57 |
| 1179878400000 | 1652.3 |
| 1179964800000 | 1634.02 |
| 1180051200000 | 1637.9 |
| 1180310400000 | 1641.61 |
| 1180396800000 | 1641.99 |
| 1180483200000 | 1638.58 |
| 1180569600000 | 1643.27 |
| 1180656000000 | 1651.73 |
| 1180915200000 | 1643.97 |
| 1181001600000 | 1639.07 |
| 1181088000000 | 1618.48 |
| 1181174400000 | 1598.74 |
| 1181260800000 | 1600.19 |
| 1181520000000 | 1614.3 |
| 1181606400000 | 1595.94 |
| 1181692800000 | 1600.21 |
| 1181779200000 | 1621.67 |
| 1181865600000 | 1636.63 |
| 1182124800000 | 1631.5 |
| 1182211200000 | 1627.84 |
| 1182297600000 | 1633.68 |
| 1182384000000 | 1614.12 |
| 1182470400000 | 1603.4 |
| 1182729600000 | 1602.65 |
| 1182816000000 | 1587.8 |
| 1182902400000 | 1570.26 |
| 1182988800000 | 1576.46 |
| 1183075200000 | 1584.43 |
| 1183334400000 | 1573.97 |
| 1183420800000 | 1587.08 |
| 1183507200000 | 1597.33 |
| 1183593600000 | 1586.68 |
| 1183680000000 | 1596.99 |
| 1183939200000 | 1597.42 |
| 1184025600000 | 1575.26 |
| 1184112000000 | 1565 |
| 1184198400000 | 1580.5 |
| 1184284800000 | 1595.45 |
| 1184544000000 | 1608.81 |
| 1184630400000 | 1602.88 |
| 1184716800000 | 1588.28 |
| 1184803200000 | 1594.99 |
| 1184889600000 | 1569 |
| 1185148800000 | 1580.46 |
| 1185235200000 | 1561.71 |
| 1185321600000 | 1547.69 |
| 1185408000000 | 1503.61 |
| 1185494400000 | 1501.22 |
| 1185753600000 | 1494.75 |
| 1185840000000 | 1538.08 |
| 1185926400000 | 1508.77 |
| 1186012800000 | 1527.74 |
| 1186099200000 | 1505.91 |
| 1186358400000 | 1495.4 |
| 1186444800000 | 1532.92 |
| 1186531200000 | 1565.53 |
| 1186617600000 | 1529.37 |
| 1186704000000 | 1472.68 |
| 1186963200000 | 1507.94 |
| 1187049600000 | 1478.13 |
| 1187136000000 | 1469.03 |
| 1187222400000 | 1421.15 |
| 1187308800000 | 1477.83 |
| 1187568000000 | 1478.04 |
| 1187654400000 | 1473.34 |
| 1187740800000 | 1490.35 |
| 1187827200000 | 1487.49 |
| 1187913600000 | 1479.6 |
| 1188172800000 | 1482.69 |
| 1188259200000 | 1446.31 |
| 1188345600000 | 1451.19 |
| 1188432000000 | 1459.02 |
| 1188518400000 | 1473.07 |
| 1188777600000 | 1485.71 |
| 1188864000000 | 1496.61 |
| 1188950400000 | 1462.32 |
| 1189036800000 | 1456.84 |
| 1189123200000 | 1412.41 |
| 1189382400000 | 1398.64 |
| 1189468800000 | 1424.1 |
| 1189555200000 | 1422.26 |
| 1189641600000 | 1431.31 |
| 1189728000000 | 1404.85 |
| 1189987200000 | 1373.96 |
| 1190073600000 | 1408.17 |
| 1190160000000 | 1458.9 |
| 1190246400000 | 1440.43 |
| 1190332800000 | 1439.61 |
| 1190592000000 | 1426.48 |
| 1190678400000 | 1407.66 |
| 1190764800000 | 1418.33 |
| 1190851200000 | 1436.82 |
| 1190937600000 | 1434.44 |
| 1191196800000 | 1448.17 |
| 1191283200000 | 1482.22 |
| 1191369600000 | 1497.3 |
| 1191456000000 | 1510.84 |
| 1191542400000 | 1519.51 |
| 1191801600000 | 1513.74 |
| 1191888000000 | 1515.49 |
| 1191974400000 | 1507.81 |
| 1192060800000 | 1502.28 |
| 1192147200000 | 1499.51 |
| 1192406400000 | 1473.87 |
| 1192492800000 | 1460.03 |
| 1192579200000 | 1469.33 |
| 1192665600000 | 1452.26 |
| 1192752000000 | 1438 |
| 1193011200000 | 1417.45 |
| 1193097600000 | 1427.62 |
| 1193184000000 | 1408.92 |
| 1193270400000 | 1412.21 |
| 1193356800000 | 1419.79 |
| 1193616000000 | 1432.41 |
| 1193702400000 | 1440.21 |
| 1193788800000 | 1464.23 |
| 1193875200000 | 1419.56 |
| 1193961600000 | 1387.8 |
| 1194220800000 | 1365.83 |
| 1194307200000 | 1363.08 |
| 1194393600000 | 1342.78 |
| 1194480000000 | 1318.51 |
| 1194566400000 | 1289.27 |
| 1194825600000 | 1325.96 |
| 1194912000000 | 1343.02 |
| 1194998400000 | 1348.5 |
| 1195084800000 | 1332.55 |
| 1195171200000 | 1309.08 |
| 1195430400000 | 1275.2 |
| 1195516800000 | 1288.29 |
| 1195603200000 | 1246.7 |
| 1195689600000 | 1250.52 |
| 1195776000000 | 1287.26 |
| 1196035200000 | 1272.2 |
| 1196121600000 | 1287.1 |
| 1196208000000 | 1334.72 |
| 1196294400000 | 1337.11 |
| 1196380800000 | 1367.48 |
| 1196640000000 | 1361.45 |
| 1196726400000 | 1329.54 |
| 1196812800000 | 1352.39 |
| 1196899200000 | 1365.37 |
| 1196985600000 | 1382.11 |
| 1197244800000 | 1397.91 |
| 1197331200000 | 1381.15 |
| 1197417600000 | 1380.66 |
| 1197504000000 | 1335 |
| 1197590400000 | 1343.38 |
| 1197849600000 | 1314.31 |
| 1197936000000 | 1313.05 |
| 1198022400000 | 1302.77 |
| 1198108800000 | 1298.33 |
| 1198195200000 | 1311.97 |
| 1198454400000 | 1314.79 |
| 1198713600000 | 1316.41 |
| 1198800000000 | 1313.85 |
| 1199059200000 | 1314.66 |
| 1199232000000 | 1299.39 |
| 1199318400000 | 1294.34 |
| 1199404800000 | 1267.37 |
| 1199664000000 | 1259.54 |
| 1199750400000 | 1253.92 |
| 1199836800000 | 1238.06 |
| 1199923200000 | 1227.29 |
| 1200009600000 | 1239.57 |
| 1200268800000 | 1243.82 |
| 1200355200000 | 1202.02 |
| 1200441600000 | 1188.02 |
| 1200528000000 | 1179.57 |
| 1200614400000 | 1144.37 |
| 1200873600000 | 1063.9 |
| 1200960000000 | 1119.42 |
| 1201046400000 | 1093.12 |
| 1201132800000 | 1160.21 |
| 1201219200000 | 1143.03 |
| 1201478400000 | 1131.81 |
| 1201564800000 | 1157.99 |
| 1201651200000 | 1154.1 |
| 1201737600000 | 1137.87 |
| 1201824000000 | 1158.6 |
| 1202083200000 | 1160.21 |
| 1202169600000 | 1111.71 |
| 1202256000000 | 1109.71 |
| 1202342400000 | 1089.34 |
| 1202428800000 | 1084.07 |
| 1202688000000 | 1061.64 |
| 1202774400000 | 1105.02 |
| 1202860800000 | 1111.95 |
| 1202947200000 | 1099.6 |
| 1203033600000 | 1066.51 |
| 1203292800000 | 1095.01 |
| 1203379200000 | 1094.3 |
| 1203465600000 | 1084.84 |
| 1203552000000 | 1090.55 |
| 1203638400000 | 1080.82 |
| 1203897600000 | 1110.61 |
| 1203984000000 | 1144.15 |
| 1204070400000 | 1137.96 |
| 1204156800000 | 1113.51 |
| 1204243200000 | 1091.86 |
| 1204502400000 | 1072.02 |
| 1204588800000 | 1051.28 |
| 1204675200000 | 1076.86 |
| 1204761600000 | 1046.54 |
| 1204848000000 | 1040.2 |
| 1205107200000 | 1024.99 |
| 1205193600000 | 1060.17 |
| 1205280000000 | 1088.64 |
| 1205366400000 | 1059.4 |
| 1205452800000 | 1036.83 |
| 1205712000000 | 971.85 |
| 1205798400000 | 1032.18 |
| 1205884800000 | 1030.59 |
| 1205971200000 | 1039.57 |
| 1206403200000 | 1092.75 |
| 1206489600000 | 1075.81 |
| 1206576000000 | 1091.46 |
| 1206662400000 | 1084.57 |
| 1206921600000 | 1076.35 |
| 1207008000000 | 1140.12 |
| 1207094400000 | 1169.98 |
| 1207180800000 | 1147.36 |
| 1207267200000 | 1147.6 |
| 1207526400000 | 1163.32 |
| 1207612800000 | 1153.94 |
| 1207699200000 | 1135.85 |
| 1207785600000 | 1125.25 |
| 1207872000000 | 1110.59 |
| 1208131200000 | 1097.02 |
| 1208217600000 | 1096.45 |
| 1208304000000 | 1123.84 |
| 1208390400000 | 1126.21 |
| 1208476800000 | 1167.7 |
| 1208736000000 | 1146.01 |
| 1208822400000 | 1133.06 |
| 1208908800000 | 1124.85 |
| 1208995200000 | 1132.5 |
| 1209081600000 | 1153.24 |
| 1209340800000 | 1166.08 |
| 1209427200000 | 1154.8 |
| 1209513600000 | 1157.42 |
| 1209600000000 | 1159.84 |
| 1209686400000 | 1196.56 |
| 1209945600000 | 1192.81 |
| 1210032000000 | 1178.79 |
| 1210118400000 | 1184.65 |
| 1210204800000 | 1168.99 |
| 1210291200000 | 1149.78 |
| 1210550400000 | 1148.25 |
| 1210636800000 | 1141.53 |
| 1210723200000 | 1142.27 |
| 1210809600000 | 1141.45 |
| 1210896000000 | 1136.82 |
| 1211155200000 | 1133.13 |
| 1211241600000 | 1114.92 |
| 1211328000000 | 1089.77 |
| 1211414400000 | 1095.06 |
| 1211500800000 | 1079.94 |
| 1211760000000 | 1075.02 |
| 1211846400000 | 1073.53 |
| 1211932800000 | 1075.69 |
| 1212019200000 | 1068.18 |
| 1212105600000 | 1075.08 |
| 1212364800000 | 1052.81 |
| 1212451200000 | 1057.17 |
| 1212537600000 | 1049.32 |
| 1212624000000 | 1047.86 |
| 1212710400000 | 1008.36 |
| 1212969600000 | 988.16 |
| 1213056000000 | 987.59 |
| 1213142400000 | 957.74 |
| 1213228800000 | 984.42 |
| 1213315200000 | 999.09 |
| 1213574400000 | 992.55 |
| 1213660800000 | 1003.6 |
| 1213747200000 | 977.02 |
| 1213833600000 | 959.53 |
| 1213920000000 | 942.15 |
| 1214179200000 | 930.54 |
| 1214265600000 | 934.86 |
| 1214352000000 | 963.99 |
| 1214438400000 | 919.01 |
| 1214524800000 | 911.93 |
| 1214784000000 | 902.68 |
| 1214870400000 | 876.17 |
| 1214956800000 | 882.4 |
| 1215043200000 | 903.75 |
| 1215129600000 | 874.84 |
| 1215388800000 | 873.38 |
| 1215475200000 | 856.77 |
| 1215561600000 | 885.48 |
| 1215648000000 | 871.13 |
| 1215734400000 | 832.86 |
| 1215993600000 | 840.58 |
| 1216080000000 | 808.51 |
| 1216166400000 | 821.81 |
| 1216252800000 | 867.37 |
| 1216339200000 | 911.81 |
| 1216598400000 | 918.86 |
| 1216684800000 | 906.24 |
| 1216771200000 | 963.93 |
| 1216857600000 | 957.74 |
| 1216944000000 | 943.23 |
| 1217203200000 | 916.36 |
| 1217289600000 | 909.68 |
| 1217376000000 | 926.11 |
| 1217462400000 | 927.99 |
| 1217548800000 | 922.62 |
| 1217808000000 | 906.83 |
| 1217894400000 | 961.74 |
| 1217980800000 | 975.64 |
| 1218067200000 | 970.31 |
| 1218153600000 | 977.1 |
| 1218412800000 | 1000.27 |
| 1218499200000 | 988.72 |
| 1218585600000 | 938.09 |
| 1218672000000 | 940.9 |
| 1218758400000 | 947.75 |
| 1219017600000 | 942.79 |
| 1219104000000 | 901.08 |
| 1219190400000 | 901.09 |
| 1219276800000 | 881.77 |
| 1219363200000 | 911.36 |
| 1219622400000 | 902.43 |
| 1219708800000 | 903.09 |
| 1219795200000 | 903.5 |
| 1219881600000 | 934.47 |
| 1219968000000 | 941.12 |
| 1220227200000 | 939.24 |
| 1220313600000 | 961.28 |
| 1220400000000 | 954.64 |
| 1220486400000 | 919.79 |
| 1220572800000 | 898.67 |
| 1220832000000 | 960.66 |
| 1220918400000 | 968.82 |
| 1221004800000 | 943.61 |
| 1221091200000 | 926.52 |
| 1221177600000 | 940.86 |
| 1221436800000 | 877.5 |
| 1221523200000 | 836.08 |
| 1221609600000 | 798.97 |
| 1221696000000 | 797.82 |
| 1221782400000 | 941.53 |
| 1222041600000 | 909.5 |
| 1222128000000 | 883.24 |
| 1222214400000 | 888.4 |
| 1222300800000 | 911.74 |
| 1222387200000 | 891.54 |
| 1222646400000 | 816.32 |
| 1222732800000 | 823.89 |
| 1222819200000 | 852.26 |
| 1222905600000 | 860.81 |
| 1222992000000 | 921.42 |
| 1223251200000 | 833.86 |
| 1223337600000 | 794.34 |
| 1223424000000 | 741.91 |
| 1223510400000 | 737.24 |
| 1223596800000 | 655.87 |
| 1223856000000 | 711.03 |
| 1223942400000 | 730.15 |
| 1224028800000 | 684.29 |
| 1224115200000 | 640.24 |
| 1224201600000 | 655.24 |
| 1224460800000 | 672.83 |
| 1224547200000 | 675.57 |
| 1224633600000 | 639.25 |
| 1224720000000 | 625.19 |
| 1224806400000 | 573.47 |
| 1225065600000 | 536.59 |
| 1225152000000 | 513.35 |
| 1225238400000 | 574.61 |
| 1225324800000 | 607.22 |
| 1225411200000 | 624.07 |
| 1225670400000 | 621.55 |
| 1225756800000 | 661.57 |
| 1225843200000 | 655.85 |
| 1225929600000 | 616.82 |
| 1226016000000 | 620.15 |
| 1226275200000 | 609.26 |
| 1226361600000 | 563.6 |
| 1226448000000 | 536.36 |
| 1226534400000 | 527.28 |
| 1226620800000 | 528.34 |
| 1226880000000 | 501.77 |
| 1226966400000 | 488.59 |
| 1227052800000 | 451.97 |
| 1227139200000 | 438.93 |
| 1227225600000 | 433.69 |
| 1227484800000 | 474.59 |
| 1227571200000 | 495.77 |
| 1227657600000 | 496.8 |
| 1227744000000 | 520.05 |
| 1227830400000 | 526.03 |
| 1228089600000 | 486.06 |
| 1228176000000 | 497.88 |
| 1228262400000 | 496.48 |
| 1228348800000 | 499.32 |
| 1228435200000 | 479.02 |
| 1228694400000 | 525.44 |
| 1228780800000 | 532.07 |
| 1228867200000 | 531.46 |
| 1228953600000 | 523.85 |
| 1229040000000 | 493.13 |
| 1229299200000 | 483.54 |
| 1229385600000 | 490.63 |
| 1229472000000 | 473.2 |
| 1229558400000 | 468.77 |
| 1229644800000 | 470.33 |
| 1229904000000 | 456.77 |
| 1229990400000 | 459.53 |
| 1230076800000 | 459.57 |
| 1230508800000 | 465.21 |
| 1230595200000 | 473.37 |
| 1230681600000 | 477.7 |
| 1230854400000 | 494.22 |
| 1231113600000 | 504.2 |
| 1231200000000 | 513.77 |
| 1231286400000 | 511.71 |
| 1231372800000 | 507.12 |
| 1231459200000 | 504.62 |
| 1231718400000 | 500.76 |
| 1231804800000 | 483.79 |
| 1231891200000 | 444.64 |
| 1231977600000 | 431.44 |
| 1232064000000 | 423.52 |
| 1232323200000 | 386.83 |
| 1232409600000 | 355.39 |
| 1232496000000 | 363.21 |
| 1232582400000 | 365.23 |
| 1232668800000 | 361.04 |
| 1232928000000 | 391.17 |
| 1233014400000 | 393.55 |
| 1233100800000 | 441.57 |
| 1233187200000 | 424.79 |
| 1233273600000 | 426.87 |
| 1233532800000 | 403.6 |
| 1233619200000 | 406.39 |
| 1233705600000 | 421.74 |
| 1233792000000 | 415.33 |
| 1233878400000 | 426.19 |
| 1234137600000 | 430.89 |
| 1234224000000 | 420.55 |
| 1234310400000 | 414.65 |
| 1234396800000 | 407.4 |
| 1234483200000 | 400.58 |
| 1234742400000 | 385.76 |
| 1234828800000 | 361.52 |
| 1234915200000 | 363.21 |
| 1235001600000 | 365.13 |
| 1235088000000 | 339.05 |
| 1235347200000 | 333.9 |
| 1235433600000 | 332.3 |
| 1235520000000 | 339.33 |
| 1235606400000 | 369.88 |
| 1235692800000 | 351.36 |
| 1235952000000 | 318.26 |
| 1236038400000 | 311.15 |
| 1236124800000 | 322.65 |
| 1236211200000 | 298.27 |
| 1236297600000 | 286.79 |
| 1236556800000 | 280.66 |
| 1236643200000 | 317.47 |
| 1236729600000 | 326.13 |
| 1236816000000 | 336.24 |
| 1236902400000 | 343.53 |
| 1237161600000 | 364.35 |
| 1237248000000 | 365.95 |
| 1237334400000 | 373.69 |
| 1237420800000 | 387.96 |
| 1237507200000 | 386.1 |
| 1237766400000 | 415.46 |
| 1237852800000 | 410.7 |
| 1237939200000 | 410.06 |
| 1238025600000 | 418.27 |
| 1238112000000 | 414.47 |
| 1238371200000 | 377.29 |
| 1238457600000 | 397.7 |
| 1238544000000 | 413.36 |
| 1238630400000 | 450.93 |
| 1238716800000 | 452.1 |
| 1238976000000 | 449.29 |
| 1239062400000 | 437.05 |
| 1239148800000 | 442.52 |
| 1239235200000 | 471.77 |
| 1239667200000 | 500.74 |
| 1239753600000 | 490.48 |
| 1239840000000 | 507.34 |
| 1239926400000 | 524.83 |
| 1240185600000 | 495.2 |
| 1240272000000 | 488.08 |
| 1240358400000 | 508.54 |
| 1240444800000 | 505.09 |
| 1240531200000 | 519.5 |
| 1240790400000 | 520.1 |
| 1240876800000 | 505.76 |
| 1240963200000 | 526 |
| 1241049600000 | 547.44 |
| 1241136000000 | 548.13 |
| 1241395200000 | 552.75 |
| 1241481600000 | 570.19 |
| 1241568000000 | 581.79 |
| 1241654400000 | 575.38 |
| 1241740800000 | 599.19 |
| 1242000000000 | 594.33 |
| 1242086400000 | 577.32 |
| 1242172800000 | 537.82 |
| 1242259200000 | 544.44 |
| 1242345600000 | 551.73 |
| 1242604800000 | 581.26 |
| 1242691200000 | 600.05 |
| 1242777600000 | 597.82 |
| 1242864000000 | 585.09 |
| 1242950400000 | 585.79 |
| 1243209600000 | 586.71 |
| 1243296000000 | 590.73 |
| 1243382400000 | 597.45 |
| 1243468800000 | 587.83 |
| 1243555200000 | 595.16 |
| 1243814400000 | 612.12 |
| 1243900800000 | 605 |
| 1243987200000 | 588.92 |
| 1244073600000 | 591.4 |
| 1244160000000 | 595.78 |
| 1244419200000 | 588.51 |
| 1244505600000 | 592.73 |
| 1244592000000 | 605.78 |
| 1244678400000 | 618.06 |
| 1244764800000 | 615.77 |
| 1245024000000 | 594.15 |
| 1245110400000 | 587.71 |
| 1245196800000 | 569.45 |
| 1245283200000 | 580.15 |
| 1245369600000 | 584.99 |
| 1245628800000 | 563.84 |
| 1245715200000 | 555.65 |
| 1245801600000 | 579.45 |
| 1245888000000 | 571.54 |
| 1245974400000 | 572.1 |
| 1246233600000 | 585.34 |
| 1246320000000 | 579.86 |
| 1246406400000 | 589.5 |
| 1246492800000 | 571.81 |
| 1246579200000 | 579 |
| 1246838400000 | 568.53 |
| 1246924800000 | 568.44 |
| 1247011200000 | 556.05 |
| 1247097600000 | 564.33 |
| 1247184000000 | 558.78 |
| 1247443200000 | 571.78 |
| 1247529600000 | 585.82 |
| 1247616000000 | 608 |
| 1247702400000 | 612.14 |
| 1247788800000 | 613.75 |
| 1248048000000 | 624.53 |
| 1248134400000 | 622.53 |
| 1248220800000 | 621.46 |
| 1248307200000 | 642.39 |
| 1248393600000 | 646.22 |
| 1248652800000 | 650.98 |
| 1248739200000 | 639.11 |
| 1248825600000 | 645.71 |
| 1248912000000 | 663.9 |
| 1248998400000 | 668.63 |
| 1249257600000 | 688.0599 |
| 1249344000000 | 684.16 |
| 1249430400000 | 688.59 |
| 1249516800000 | 707.13 |
| 1249603200000 | 720.5 |
| 1249862400000 | 717.79 |
| 1249948800000 | 700.85 |
| 1250035200000 | 711.57 |
| 1250121600000 | 727.66 |
| 1250208000000 | 719.72 |
| 1250467200000 | 698.3099 |
| 1250553600000 | 714.0599 |
| 1250640000000 | 707.47 |
| 1250726400000 | 719.01 |
| 1250812800000 | 741.44 |
| 1251072000000 | 756.41 |
| 1251158400000 | 757.63 |
| 1251244800000 | 757.82 |
| 1251331200000 | 755.46 |
| 1251417600000 | 768.28 |
| 1251676800000 | 759.99 |
| 1251763200000 | 735.91 |
| 1251849600000 | 722.11 |
| 1251936000000 | 728.16 |
| 1252022400000 | 744.58 |
| 1252281600000 | 755.19 |
| 1252368000000 | 747.17 |
| 1252454400000 | 753.3099 |
| 1252540800000 | 747.99 |
| 1252627200000 | 752.15 |
| 1252886400000 | 747.8 |
| 1252972800000 | 750.91 |
| 1253059200000 | 771.41 |
| 1253145600000 | 780.38 |
| 1253232000000 | 776.4 |
| 1253491200000 | 763.76 |
| 1253577600000 | 766.45 |
| 1253664000000 | 776.17 |
| 1253750400000 | 760.51 |
| 1253836800000 | 756.12 |
| 1254096000000 | 771.91 |
| 1254182400000 | 778.0599 |
| 1254268800000 | 769.41 |
| 1254355200000 | 750.25 |
| 1254441600000 | 730.3099 |
| 1254700800000 | 737.3099 |
| 1254787200000 | 762.52 |
| 1254873600000 | 756.59 |
| 1254960000000 | 763.96 |
| 1255046400000 | 762.44 |
| 1255305600000 | 765.36 |
| 1255392000000 | 753.82 |
| 1255478400000 | 780.78 |
| 1255564800000 | 779.98 |
| 1255651200000 | 770.21 |
| 1255910400000 | 784.34 |
| 1255996800000 | 777.51 |
| 1256083200000 | 781.14 |
| 1256169600000 | 766.89 |
| 1256256000000 | 762.15 |
| 1256515200000 | 744.04 |
| 1256601600000 | 734.47 |
| 1256688000000 | 711.09 |
| 1256774400000 | 739.3099 |
| 1256860800000 | 720.89 |
| 1257120000000 | 724.98 |
| 1257206400000 | 703.0599 |
| 1257292800000 | 721.38 |
| 1257379200000 | 723.04 |
| 1257465600000 | 732.59 |
| 1257724800000 | 752.73 |
| 1257811200000 | 751.58 |
| 1257897600000 | 759.14 |
| 1257984000000 | 759.32 |
| 1258070400000 | 761.86 |
| 1258329600000 | 774.1 |
| 1258416000000 | 763.3 |
| 1258502400000 | 760.62 |
| 1258588800000 | 745.76 |
| 1258675200000 | 734.8 |
| 1258934400000 | 757.16 |
| 1259020800000 | 746.1799 |
| 1259107200000 | 746.21 |
| 1259193600000 | 708.74 |
| 1259280000000 | 721.64 |
| 1259539200000 | 710.35 |
| 1259625600000 | 728.28 |
| 1259712000000 | 725.49 |
| 1259798400000 | 731.22 |
| 1259884800000 | 740.55 |
| 1260144000000 | 732.34 |
| 1260230400000 | 717.07 |
| 1260316800000 | 705.46 |
| 1260403200000 | 716.78 |
| 1260489600000 | 710.2 |
| 1260748800000 | 719.25 |
| 1260835200000 | 714.29 |
| 1260921600000 | 732.04 |
| 1261008000000 | 711.95 |
| 1261094400000 | 700.04 |
| 1261353600000 | 713.15 |
| 1261440000000 | 715.97 |
| 1261526400000 | 720.52 |
| 1261612800000 | 720.0599 |
| 1261958400000 | 726.4 |
| 1262044800000 | 727.35 |
| 1262131200000 | 721.12 |
| 1262217600000 | 723.4 |
| 1262563200000 | 740.35 |
| 1262649600000 | 747.92 |
| 1262736000000 | 751.16 |
| 1262822400000 | 757.78 |
| 1262908800000 | 768.11 |
| 1263168000000 | 762.94 |
| 1263254400000 | 755.9299 |
| 1263340800000 | 751.42 |
| 1263427200000 | 757.44 |
| 1263513600000 | 741.92 |
| 1263772800000 | 743.9 |
| 1263859200000 | 746.82 |
| 1263945600000 | 729.1799 |
| 1264032000000 | 708.79 |
| 1264118400000 | 692.4 |
| 1264377600000 | 690.54 |
| 1264464000000 | 690.59 |
| 1264550400000 | 673.99 |
| 1264636800000 | 664.76 |
| 1264723200000 | 675.53 |
| 1264982400000 | 686.8099 |
| 1265068800000 | 697.54 |
| 1265155200000 | 687.17 |
| 1265241600000 | 648.8 |
| 1265328000000 | 633.19 |
| 1265587200000 | 635.58 |
| 1265673600000 | 638.86 |
| 1265760000000 | 656.62 |
| 1265846400000 | 646.86 |
| 1265932800000 | 638.62 |
| 1266192000000 | 645.25 |
| 1266278400000 | 659.77 |
| 1266364800000 | 673.97 |
| 1266451200000 | 673.82 |
| 1266537600000 | 677.69 |
| 1266796800000 | 681.49 |
| 1266883200000 | 666.63 |
| 1266969600000 | 670.37 |
| 1267056000000 | 662.11 |
| 1267142400000 | 669.78 |
| 1267401600000 | 670.38 |
| 1267488000000 | 678.86 |
| 1267574400000 | 690.27 |
| 1267660800000 | 697.14 |
| 1267747200000 | 718.67 |
| 1268006400000 | 718.84 |
| 1268092800000 | 712.75 |
| 1268179200000 | 722.23 |
| 1268265600000 | 718.01 |
| 1268352000000 | 724.69 |
| 1268611200000 | 717.26 |
| 1268697600000 | 728.58 |
| 1268784000000 | 741.26 |
| 1268870400000 | 732.85 |
| 1268956800000 | 732.76 |
| 1269216000000 | 728.34 |
| 1269302400000 | 735.61 |
| 1269388800000 | 735.6 |
| 1269475200000 | 749.03 |
| 1269561600000 | 747.94 |
| 1269820800000 | 746.41 |
| 1269907200000 | 742.47 |
| 1269993600000 | 739.4299 |
| 1270080000000 | 754.1799 |
| 1270512000000 | 758.22 |
| 1270598400000 | 755.77 |
| 1270684800000 | 742.87 |
| 1270771200000 | 758.85 |
| 1271030400000 | 765.91 |
| 1271116800000 | 763.92 |
| 1271203200000 | 774.84 |
| 1271289600000 | 783.3099 |
| 1271376000000 | 761.48 |
| 1271635200000 | 755.21 |
| 1271721600000 | 764.37 |
| 1271808000000 | 753.16 |
| 1271894400000 | 738.35 |
| 1271980800000 | 742.3099 |
| 1272240000000 | 754.16 |
| 1272326400000 | 720.66 |
| 1272412800000 | 710.49 |
| 1272499200000 | 725.17 |
| 1272585600000 | 716.02 |
| 1272844800000 | 718.49 |
| 1272931200000 | 681.96 |
| 1273017600000 | 671.19 |
| 1273104000000 | 639.96 |
| 1273190400000 | 613.77 |
| 1273449600000 | 706.63 |
| 1273536000000 | 694.78 |
| 1273622400000 | 700.79 |
| 1273708800000 | 696.42 |
| 1273795200000 | 658.4299 |
| 1274054400000 | 658.27 |
| 1274140800000 | 672.02 |
| 1274227200000 | 647.8099 |
| 1274313600000 | 635.4 |
| 1274400000000 | 642.47 |
| 1274659200000 | 643.59 |
| 1274745600000 | 617.62 |
| 1274832000000 | 630.26 |
| 1274918400000 | 653.03 |
| 1275004800000 | 648.32 |
| 1275264000000 | 650.02 |
| 1275350400000 | 646.78 |
| 1275436800000 | 640.9299 |
| 1275523200000 | 647.84 |
| 1275609600000 | 621.25 |
| 1275868800000 | 617.24 |
| 1275955200000 | 607.1799 |
| 1276041600000 | 622.96 |
| 1276128000000 | 639.11 |
| 1276214400000 | 652.51 |
| 1276473600000 | 665.69 |
| 1276560000000 | 678.35 |
| 1276646400000 | 677.27 |
| 1276732800000 | 683.3099 |
| 1276819200000 | 696.48 |
| 1277078400000 | 702.04 |
| 1277164800000 | 695.5 |
| 1277251200000 | 686.15 |
| 1277337600000 | 663.58 |
| 1277424000000 | 664.53 |
| 1277683200000 | 673.32 |
| 1277769600000 | 640.77 |
| 1277856000000 | 645.72 |
| 1277942400000 | 628.57 |
| 1278028800000 | 633.08 |
| 1278288000000 | 628.13 |
| 1278374400000 | 653.07 |
| 1278460800000 | 681.7 |
| 1278547200000 | 694.3 |
| 1278633600000 | 699.55 |
| 1278892800000 | 701.44 |
| 1278979200000 | 719.73 |
| 1279065600000 | 716.54 |
| 1279152000000 | 699.61 |
| 1279238400000 | 678.78 |
| 1279497600000 | 674.05 |
| 1279584000000 | 678.47 |
| 1279670400000 | 685.16 |
| 1279756800000 | 707.24 |
| 1279843200000 | 709.28 |
| 1280102400000 | 722.84 |
| 1280188800000 | 759.07 |
| 1280275200000 | 759.79 |
| 1280361600000 | 754.8 |
| 1280448000000 | 749.72 |
| 1280707200000 | 778.92 |
| 1280793600000 | 778.23 |
| 1280880000000 | 775.23 |
| 1280966400000 | 771.92 |
| 1281052800000 | 762.95 |
| 1281312000000 | 774.71 |
| 1281398400000 | 765.29 |
| 1281484800000 | 737.19 |
| 1281571200000 | 734.26 |
| 1281657600000 | 733.39 |
| 1281916800000 | 729.54 |
| 1282003200000 | 741.64 |
| 1282089600000 | 736.87 |
| 1282176000000 | 723.62 |
| 1282262400000 | 716.1799 |
| 1282521600000 | 725.41 |
| 1282608000000 | 709.4299 |
| 1282694400000 | 696.63 |
| 1282780800000 | 706.21 |
| 1282867200000 | 708.82 |
| 1283126400000 | 706.97 |
| 1283212800000 | 708.02 |
| 1283299200000 | 734.49 |
| 1283385600000 | 732.92 |
| 1283472000000 | 745.0599 |
| 1283731200000 | 745.65 |
| 1283817600000 | 734.92 |
| 1283904000000 | 738.6 |
| 1283990400000 | 754.71 |
| 1284076800000 | 751.09 |
| 1284336000000 | 764.3099 |
| 1284422400000 | 764.58 |
| 1284508800000 | 759.17 |
| 1284595200000 | 749.62 |
| 1284681600000 | 740.4299 |
| 1284940800000 | 750.66 |
| 1285027200000 | 744.99 |
| 1285113600000 | 730.76 |
| 1285200000000 | 724.09 |
| 1285286400000 | 737.5599 |
| 1285545600000 | 732.36 |
| 1285632000000 | 725.86 |
| 1285718400000 | 714.99 |
| 1285804800000 | 710.27 |
| 1285891200000 | 703.64 |
| 1286150400000 | 702.13 |
| 1286236800000 | 721.01 |
| 1286323200000 | 722.9299 |
| 1286409600000 | 721.78 |
| 1286496000000 | 716.74 |
| 1286755200000 | 716.8099 |
| 1286841600000 | 714.53 |
| 1286928000000 | 725.03 |
| 1287014400000 | 714.28 |
| 1287100800000 | 713.03 |
| 1287360000000 | 721.62 |
| 1287446400000 | 725.22 |
| 1287532800000 | 725.74 |
| 1287619200000 | 723.5 |
| 1287705600000 | 722.24 |
| 1287964800000 | 715.76 |
| 1288051200000 | 711.28 |
| 1288137600000 | 710.89 |
| 1288224000000 | 709.24 |
| 1288310400000 | 706.26 |
| 1288569600000 | 699.24 |
| 1288656000000 | 700.79 |
| 1288742400000 | 697.21 |
| 1288828800000 | 714.04 |
| 1288915200000 | 708.84 |
| 1289174400000 | 709.34 |
| 1289260800000 | 715.73 |
| 1289347200000 | 700.76 |
| 1289433600000 | 696.11 |
| 1289520000000 | 699.83 |
| 1289779200000 | 705 |
| 1289865600000 | 683.36 |
| 1289952000000 | 688.54 |
| 1290038400000 | 697.87 |
| 1290124800000 | 686.97 |
| 1290384000000 | 671.98 |
| 1290470400000 | 655.29 |
| 1290556800000 | 658.99 |
| 1290643200000 | 660.2 |
| 1290729600000 | 648.41 |
| 1290988800000 | 638.35 |
| 1291075200000 | 630.66 |
| 1291161600000 | 654.9 |
| 1291248000000 | 673.69 |
| 1291334400000 | 674.6799 |
| 1291593600000 | 666.27 |
| 1291680000000 | 668.54 |
| 1291766400000 | 679.32 |
| 1291852800000 | 691.94 |
| 1291939200000 | 685.76 |
| 1292198400000 | 687.5599 |
| 1292284800000 | 688.73 |
| 1292371200000 | 676.19 |
| 1292457600000 | 676.96 |
| 1292544000000 | 665.76 |
| 1292803200000 | 671.03 |
| 1292889600000 | 682.3099 |
| 1292976000000 | 681.2 |
| 1293062400000 | 680.2 |
| 1293148800000 | 679.39 |
| 1293408000000 | 670.77 |
| 1293494400000 | 672.05 |
| 1293580800000 | 671.78 |
| 1293667200000 | 662.79 |
| 1293753600000 | 659.65 |
| 1294012800000 | 667.37 |
| 1294099200000 | 678.76 |
| 1294185600000 | 683.08 |
| 1294272000000 | 681.33 |
| 1294358400000 | 672.85 |
| 1294617600000 | 659.83 |
| 1294704000000 | 671.94 |
| 1294790400000 | 705.22 |
| 1294876800000 | 713.88 |
| 1294963200000 | 718.5599 |
| 1295222400000 | 715.16 |
| 1295308800000 | 728.19 |
| 1295395200000 | 720.42 |
| 1295481600000 | 723.74 |
| 1295568000000 | 733.61 |
| 1295827200000 | 733.42 |
| 1295913600000 | 719.51 |
| 1296000000000 | 717.36 |
| 1296086400000 | 729.15 |
| 1296172800000 | 724.8099 |
| 1296432000000 | 722.64 |
| 1296518400000 | 736 |
| 1296604800000 | 740.44 |
| 1296691200000 | 736.23 |
| 1296777600000 | 739.58 |
| 1297036800000 | 746.23 |
| 1297123200000 | 750.17 |
| 1297209600000 | 747.67 |
| 1297296000000 | 737.13 |
| 1297382400000 | 740.95 |
| 1297641600000 | 739.46 |
| 1297728000000 | 751.52 |
| 1297814400000 | 770.59 |
| 1297900800000 | 775.05 |
| 1297987200000 | 770.76 |
| 1298246400000 | 749.66 |
| 1298332800000 | 742.89 |
| 1298419200000 | 739.65 |
| 1298505600000 | 733.54 |
| 1298592000000 | 743.99 |
| 1298851200000 | 745.32 |
| 1298937600000 | 731.64 |
| 1299024000000 | 729.5599 |
| 1299110400000 | 725.09 |
| 1299196800000 | 714.96 |
| 1299456000000 | 707.9 |
| 1299542400000 | 715.29 |
| 1299628800000 | 711.19 |
| 1299715200000 | 703.46 |
| 1299801600000 | 701.17 |
| 1300060800000 | 702.89 |
| 1300147200000 | 689.47 |
| 1300233600000 | 671.87 |
| 1300320000000 | 682.83 |
| 1300406400000 | 682.74 |
| 1300665600000 | 697.67 |
| 1300752000000 | 696.6799 |
| 1300838400000 | 696.36 |
| 1300924800000 | 703.49 |
| 1301011200000 | 700.66 |
| 1301270400000 | 704.14 |
| 1301356800000 | 696.07 |
| 1301443200000 | 695.4299 |
| 1301529600000 | 679.53 |
| 1301616000000 | 695.25 |
| 1301875200000 | 690.49 |
| 1301961600000 | 688.51 |
| 1302048000000 | 702.07 |
| 1302134400000 | 709.16 |
| 1302220800000 | 711.05 |
| 1302480000000 | 710.87 |
| 1302566400000 | 700.4299 |
| 1302652800000 | 704.09 |
| 1302739200000 | 693.36 |
| 1302825600000 | 688.48 |
| 1303084800000 | 672.1 |
| 1303171200000 | 672.12 |
| 1303257600000 | 676.52 |
| 1303344000000 | 686.2 |
| 1303776000000 | 689.55 |
| 1303862400000 | 690.89 |
| 1303948800000 | 694.53 |
| 1304035200000 | 696.14 |
| 1304294400000 | 695.8099 |
| 1304380800000 | 693.74 |
| 1304467200000 | 686.47 |
| 1304553600000 | 677.85 |
| 1304640000000 | 685.44 |
| 1304899200000 | 675.33 |
| 1304985600000 | 683.63 |
| 1305072000000 | 685.57 |
| 1305158400000 | 682.64 |
| 1305244800000 | 675.01 |
| 1305504000000 | 672.85 |
| 1305590400000 | 667.95 |
| 1305676800000 | 669.15 |
| 1305763200000 | 672.95 |
| 1305849600000 | 668.14 |
| 1306108800000 | 655.47 |
| 1306195200000 | 653.22 |
| 1306281600000 | 667.88 |
| 1306368000000 | 666.1799 |
| 1306454400000 | 674.41 |
| 1306713600000 | 670.92 |
| 1306800000000 | 679.98 |
| 1306886400000 | 670.1 |
| 1306972800000 | 662.19 |
| 1307059200000 | 665.09 |
| 1307318400000 | 654.05 |
| 1307404800000 | 652.94 |
| 1307491200000 | 644.6799 |
| 1307577600000 | 645.91 |
| 1307664000000 | 637.72 |
| 1307923200000 | 638.97 |
| 1308009600000 | 647.48 |
| 1308096000000 | 633.82 |
| 1308182400000 | 632.44 |
| 1308268800000 | 642.4299 |
| 1308528000000 | 636.3 |
| 1308614400000 | 648.46 |
| 1308700800000 | 642.46 |
| 1308787200000 | 623.23 |
| 1308873600000 | 612.01 |
| 1309132800000 | 610.04 |
| 1309219200000 | 618.91 |
| 1309305600000 | 629.73 |
| 1309392000000 | 643.46 |
| 1309478400000 | 661.69 |
| 1309737600000 | 657.76 |
| 1309824000000 | 652.23 |
| 1309910400000 | 639.55 |
| 1309996800000 | 636.55 |
| 1310083200000 | 619.85 |
| 1310342400000 | 599.34 |
| 1310428800000 | 598.6799 |
| 1310515200000 | 601.24 |
| 1310601600000 | 596.5599 |
| 1310688000000 | 589.72 |
| 1310947200000 | 568.99 |
| 1311033600000 | 578.2 |
| 1311120000000 | 601.51 |
| 1311206400000 | 628.71 |
| 1311292800000 | 625.85 |
| 1311552000000 | 606.8 |
| 1311638400000 | 606.48 |
| 1311724800000 | 592.41 |
| 1311811200000 | 600.71 |
| 1311897600000 | 595.45 |
| 1312156800000 | 580.63 |
| 1312243200000 | 563.74 |
| 1312329600000 | 550.86 |
| 1312416000000 | 523.12 |
| 1312502400000 | 520.12 |
| 1312761600000 | 501.11 |
| 1312848000000 | 503.51 |
| 1312934400000 | 468.41 |
| 1313020800000 | 484.29 |
| 1313107200000 | 506.68 |
| 1313366400000 | 507.44 |
| 1313452800000 | 507.96 |
| 1313539200000 | 502.99 |
| 1313625600000 | 467.65 |
| 1313712000000 | 457.06 |
| 1313971200000 | 454.47 |
| 1314057600000 | 454.51 |
| 1314144000000 | 461.63 |
| 1314230400000 | 465.7 |
| 1314316800000 | 455.62 |
| 1314576000000 | 464.64 |
| 1314662400000 | 471.16 |
| 1314748800000 | 486.71 |
| 1314835200000 | 491.92 |
| 1314921600000 | 469.34 |
| 1315180800000 | 440.18 |
| 1315267200000 | 428.96 |
| 1315353600000 | 446.26 |
| 1315440000000 | 451.06 |
| 1315526400000 | 424.88 |
| 1315785600000 | 403.17 |
| 1315872000000 | 420 |
| 1315958400000 | 422.31 |
| 1316044800000 | 441.48 |
| 1316131200000 | 442.61 |
| 1316390400000 | 426.2 |
| 1316476800000 | 430.03 |
| 1316563200000 | 423.76 |
| 1316649600000 | 398.4 |
| 1316736000000 | 414.52 |
| 1316995200000 | 432.72 |
| 1317081600000 | 464.97 |
| 1317168000000 | 456.79 |
| 1317254400000 | 470.15 |
| 1317340800000 | 456.08 |
| 1317600000000 | 442.98 |
| 1317686400000 | 425.36 |
| 1317772800000 | 446.63 |
| 1317859200000 | 465.82 |
| 1317945600000 | 465.15 |
| 1318204800000 | 477.49 |
| 1318291200000 | 479.97 |
| 1318377600000 | 495.04 |
| 1318464000000 | 474.39 |
| 1318550400000 | 471.59 |
| 1318809600000 | 463.37 |
| 1318896000000 | 458.4 |
| 1318982400000 | 469.27 |
| 1319068800000 | 448.62 |
| 1319155200000 | 467.49 |
| 1319414400000 | 475.85 |
| 1319500800000 | 470.43 |
| 1319587200000 | 468.45 |
| 1319673600000 | 514.58 |
| 1319760000000 | 512.72 |
| 1320019200000 | 485.96 |
| 1320105600000 | 451.85 |
| 1320192000000 | 455.4 |
| 1320278400000 | 465.32 |
| 1320364800000 | 457.76 |
| 1320624000000 | 453.18 |
| 1320710400000 | 459.09 |
| 1320796800000 | 442.83 |
| 1320883200000 | 440.85 |
| 1320969600000 | 458.71 |
| 1321228800000 | 449.65 |
| 1321315200000 | 439.2 |
| 1321401600000 | 440.48 |
| 1321488000000 | 430.11 |
| 1321574400000 | 428.33 |
| 1321833600000 | 411.71 |
| 1321920000000 | 402.07 |
| 1322006400000 | 393.45 |
| 1322092800000 | 397.67 |
| 1322179200000 | 401 |
| 1322438400000 | 424.8 |
| 1322524800000 | 425.06 |
| 1322611200000 | 445.24 |
| 1322697600000 | 440.26 |
| 1322784000000 | 460.14 |
| 1323043200000 | 472.42 |
| 1323129600000 | 469.83 |
| 1323216000000 | 466.86 |
| 1323302400000 | 450.52 |
| 1323388800000 | 464.15 |
| 1323648000000 | 445.25 |
| 1323734400000 | 441.01 |
| 1323820800000 | 428.59 |
| 1323907200000 | 434.81 |
| 1323993600000 | 433.57 |
| 1324252800000 | 432.87 |
| 1324339200000 | 448.27 |
| 1324425600000 | 445.16 |
| 1324512000000 | 454.54 |
| 1324598400000 | 456.71 |
| 1324944000000 | 453.59 |
| 1325030400000 | 444.9 |
| 1325116800000 | 450.59 |
| 1325203200000 | 454.98 |
| 1325462400000 | 461.48 |
| 1325548800000 | 469.65 |
| 1325635200000 | 460.7 |
| 1325721600000 | 443.63 |
| 1325808000000 | 439.16 |
| 1326067200000 | 428.48 |
| 1326153600000 | 445.87 |
| 1326240000000 | 448.71 |
| 1326326400000 | 455.76 |
| 1326412800000 | 460.67 |
| 1326672000000 | 463.91 |
| 1326758400000 | 468.73 |
| 1326844800000 | 468.45 |
| 1326931200000 | 499.6 |
| 1327017600000 | 504.15 |
| 1327276800000 | 515.96 |
| 1327363200000 | 510.56 |
| 1327449600000 | 510 |
| 1327536000000 | 518.29 |
| 1327622400000 | 513.98 |
| 1327881600000 | 496.98 |
| 1327968000000 | 500.89 |
| 1328054400000 | 521.26 |
| 1328140800000 | 527.04 |
| 1328227200000 | 540.85 |
| 1328486400000 | 537.5 |
| 1328572800000 | 541.35 |
| 1328659200000 | 545.04 |
| 1328745600000 | 548.74 |
| 1328832000000 | 534.02 |
| 1329091200000 | 536.1799 |
| 1329177600000 | 529.37 |
| 1329264000000 | 538.16 |
| 1329350400000 | 538.25 |
| 1329436800000 | 546.54 |
| 1329696000000 | 555.28 |
| 1329782400000 | 551.67 |
| 1329868800000 | 538.13 |
| 1329955200000 | 534.1 |
| 1330041600000 | 540.54 |
| 1330300800000 | 534.05 |
| 1330387200000 | 535.82 |
| 1330473600000 | 537.83 |
| 1330560000000 | 547.3099 |
| 1330646400000 | 551.2 |
| 1330905600000 | 543.22 |
| 1330992000000 | 517.88 |
| 1331078400000 | 523.95 |
| 1331164800000 | 536.1799 |
| 1331251200000 | 532.49 |
| 1331510400000 | 525.12 |
| 1331596800000 | 542.1799 |
| 1331683200000 | 552.17 |
| 1331769600000 | 556.86 |
| 1331856000000 | 563.02 |
| 1332115200000 | 564.54 |
| 1332201600000 | 555.42 |
| 1332288000000 | 549.16 |
| 1332374400000 | 538.46 |
| 1332460800000 | 541.1 |
| 1332720000000 | 542.08 |
| 1332806400000 | 539.54 |
| 1332892800000 | 531.77 |
| 1332979200000 | 516.45 |
| 1333065600000 | 522.09 |
| 1333324800000 | 524.21 |
| 1333411200000 | 509.81 |
| 1333497600000 | 496.82 |
| 1333584000000 | 494.47 |
| 1334016000000 | 472.04 |
| 1334102400000 | 481.53 |
| 1334188800000 | 488.58 |
| 1334275200000 | 473.18 |
| 1334534400000 | 467.39 |
| 1334620800000 | 488.06 |
| 1334707200000 | 475.83 |
| 1334793600000 | 467.52 |
| 1334880000000 | 473.7 |
| 1335139200000 | 458.32 |
| 1335225600000 | 468.44 |
| 1335312000000 | 477.78 |
| 1335398400000 | 471.88 |
| 1335484800000 | 478.77 |
| 1335744000000 | 472.93 |
| 1335830400000 | 476.6 |
| 1335916800000 | 467.82 |
| 1336003200000 | 462.28 |
| 1336089600000 | 460.5 |
| 1336348800000 | 469.71 |
| 1336435200000 | 460.21 |
| 1336521600000 | 451.02 |
| 1336608000000 | 464.18 |
| 1336694400000 | 460.5 |
| 1336953600000 | 445.64 |
| 1337040000000 | 436.06 |
| 1337126400000 | 433.64 |
| 1337212800000 | 424.01 |
| 1337299200000 | 420.28 |
| 1337558400000 | 424.74 |
| 1337644800000 | 438.38 |
| 1337731200000 | 425.47 |
| 1337817600000 | 431.51 |
| 1337904000000 | 430.18 |
| 1338163200000 | 425.33 |
| 1338249600000 | 423.29 |
| 1338336000000 | 418.02 |
| 1338422400000 | 417.72 |
| 1338508800000 | 414.43 |
| 1338768000000 | 419.31 |
| 1338854400000 | 423.19 |
| 1338940800000 | 439.06 |
| 1339027200000 | 447.96 |
| 1339113600000 | 444.84 |
| 1339372800000 | 441.27 |
| 1339459200000 | 441.46 |
| 1339545600000 | 441.9 |
| 1339632000000 | 443.25 |
| 1339718400000 | 452.03 |
| 1339977600000 | 442.26 |
| 1340064000000 | 453.71 |
| 1340150400000 | 461.07 |
| 1340236800000 | 458.57 |
| 1340323200000 | 458.72 |
| 1340582400000 | 442.89 |
| 1340668800000 | 437.96 |
| 1340755200000 | 449.12 |
| 1340841600000 | 438.41 |
| 1340928000000 | 460.16 |
| 1341187200000 | 468.33 |
| 1341273600000 | 472.27 |
| 1341360000000 | 469.92 |
| 1341446400000 | 463.04 |
| 1341532800000 | 450.76 |
| 1341792000000 | 448.96 |
| 1341878400000 | 451.95 |
| 1341964800000 | 454.94 |
| 1342051200000 | 447.33 |
| 1342137600000 | 449.49 |
| 1342396800000 | 446.58 |
| 1342483200000 | 443.22 |
| 1342569600000 | 448.05 |
| 1342656000000 | 452.48 |
| 1342742400000 | 435.14 |
| 1343001600000 | 424.22 |
| 1343088000000 | 417.66 |
| 1343174400000 | 419.47 |
| 1343260800000 | 439.01 |
| 1343347200000 | 452.18 |
| 1343606400000 | 466.48 |
| 1343692800000 | 457.8 |
| 1343779200000 | 459.7 |
| 1343865600000 | 443.7 |
| 1343952000000 | 467.93 |
| 1344211200000 | 472.61 |
| 1344297600000 | 474.19 |
| 1344384000000 | 478.84 |
| 1344470400000 | 480.75 |
| 1344556800000 | 478.81 |
| 1344816000000 | 478.77 |
| 1344902400000 | 482 |
| 1344988800000 | 483.54 |
| 1345075200000 | 492.45 |
| 1345161600000 | 501.68 |
| 1345420800000 | 494.6 |
| 1345507200000 | 504.45 |
| 1345593600000 | 498.22 |
| 1345680000000 | 493.65 |
| 1345766400000 | 491.59 |
| 1346025600000 | 496.28 |
| 1346112000000 | 492.5 |
| 1346198400000 | 490.04 |
| 1346284800000 | 483.7 |
| 1346371200000 | 494.46 |
| 1346630400000 | 495.76 |
| 1346716800000 | 491.16 |
| 1346803200000 | 494.41 |
| 1346889600000 | 517.51 |
| 1346976000000 | 530.29 |
| 1347235200000 | 531.5599 |
| 1347321600000 | 538.21 |
| 1347408000000 | 545.6799 |
| 1347494400000 | 539.94 |
| 1347580800000 | 554.82 |
| 1347840000000 | 554.4 |
| 1347926400000 | 543.01 |
| 1348012800000 | 545.16 |
| 1348099200000 | 539.3099 |
| 1348185600000 | 547.77 |
| 1348444800000 | 543.57 |
| 1348531200000 | 547.02 |
| 1348617600000 | 524.72 |
| 1348704000000 | 529.88 |
| 1348790400000 | 520.44 |
| 1349049600000 | 532.41 |
| 1349136000000 | 529.39 |
| 1349222400000 | 528.5 |
| 1349308800000 | 530.45 |
| 1349395200000 | 540.85 |
| 1349654400000 | 531.15 |
| 1349740800000 | 526.12 |
| 1349827200000 | 523.22 |
| 1349913600000 | 534.46 |
| 1350000000000 | 531.75 |
| 1350259200000 | 537.94 |
| 1350345600000 | 555.11 |
| 1350432000000 | 562.15 |
| 1350518400000 | 563.62 |
| 1350604800000 | 549.67 |
| 1350864000000 | 550.17 |
| 1350950400000 | 542.33 |
| 1351036800000 | 544.74 |
| 1351123200000 | 544.5 |
| 1351209600000 | 542.63 |
| 1351468800000 | 541.36 |
| 1351555200000 | 550.29 |
| 1351641600000 | 546.8 |
| 1351728000000 | 558.74 |
| 1351814400000 | 560.53 |
| 1352073600000 | 553.54 |
| 1352160000000 | 561.14 |
| 1352246400000 | 549.46 |
| 1352332800000 | 549.66 |
| 1352419200000 | 542.63 |
| 1352678400000 | 543.13 |
| 1352764800000 | 553.03 |
| 1352851200000 | 546.66 |
| 1352937600000 | 545.75 |
| 1353024000000 | 533.92 |
| 1353283200000 | 553.67 |
| 1353369600000 | 551.14 |
| 1353456000000 | 553.8 |
| 1353542400000 | 558.02 |
| 1353628800000 | 562.26 |
| 1353888000000 | 554.94 |
| 1353974400000 | 558.87 |
| 1354060800000 | 556.1799 |
| 1354147200000 | 566.8 |
| 1354233600000 | 566.41 |
| 1354492800000 | 566.27 |
| 1354579200000 | 570.66 |
| 1354665600000 | 573.5 |
| 1354752000000 | 577.1799 |
| 1354838400000 | 575.66 |
| 1355097600000 | 569.95 |
| 1355184000000 | 571.66 |
| 1355270400000 | 574.89 |
| 1355356800000 | 573.8099 |
| 1355443200000 | 573.87 |
| 1355702400000 | 573.96 |
| 1355788800000 | 580.63 |
| 1355875200000 | 589.17 |
| 1355961600000 | 590.24 |
| 1356048000000 | 584.66 |
| 1356307200000 | 583.19 |
| 1356566400000 | 584.65 |
| 1356652800000 | 578.38 |
| 1356912000000 | 580.94 |
| 1357084800000 | 599.69 |
| 1357171200000 | 603.22 |
| 1357257600000 | 605.8 |
| 1357516800000 | 613.65 |
| 1357603200000 | 616.25 |
| 1357689600000 | 630.84 |
| 1357776000000 | 633.72 |
| 1357862400000 | 636.13 |
| 1358121600000 | 637.35 |
| 1358208000000 | 633.65 |
| 1358294400000 | 630.66 |
| 1358380800000 | 634.7 |
| 1358467200000 | 635.99 |
| 1358726400000 | 638.53 |
| 1358812800000 | 635.1799 |
| 1358899200000 | 628.9299 |
| 1358985600000 | 637.46 |
| 1359072000000 | 640.05 |
| 1359331200000 | 644.02 |
| 1359417600000 | 641.28 |
| 1359504000000 | 636.97 |
| 1359590400000 | 635.54 |
| 1359676800000 | 633.34 |
| 1359936000000 | 612.9 |
| 1360022400000 | 622.3099 |
| 1360108800000 | 617.5599 |
| 1360195200000 | 612.7 |
| 1360281600000 | 629.1799 |
| 1360540800000 | 625.32 |
| 1360627200000 | 639.14 |
| 1360713600000 | 637.87 |
| 1360800000000 | 635.42 |
| 1360886400000 | 630.0599 |
| 1361145600000 | 629.4299 |
| 1361232000000 | 636.79 |
| 1361318400000 | 632.84 |
| 1361404800000 | 615.95 |
| 1361491200000 | 624.42 |
| 1361750400000 | 625.63 |
| 1361836800000 | 604.69 |
| 1361923200000 | 614.99 |
| 1362009600000 | 619.41 |
| 1362096000000 | 611.07 |
| 1362355200000 | 606.32 |
| 1362441600000 | 620.98 |
| 1362528000000 | 613.63 |
| 1362614400000 | 612.64 |
| 1362700800000 | 628.36 |
| 1362960000000 | 624.16 |
| 1363046400000 | 622.14 |
| 1363132800000 | 619.34 |
| 1363219200000 | 629.47 |
| 1363305600000 | 627.11 |
| 1363564800000 | 615.71 |
| 1363651200000 | 600.64 |
| 1363737600000 | 608.05 |
| 1363824000000 | 603.89 |
| 1363910400000 | 599.63 |
| 1364169600000 | 586.57 |
| 1364256000000 | 584.52 |
| 1364342400000 | 581.22 |
| 1364428800000 | 583.2 |
| 1364860800000 | 594.26 |
| 1364947200000 | 582.75 |
| 1365033600000 | 576.24 |
| 1365120000000 | 571.64 |
| 1365379200000 | 568 |
| 1365465600000 | 576.48 |
| 1365552000000 | 599.09 |
| 1365638400000 | 603.91 |
| 1365724800000 | 592.99 |
| 1365984000000 | 589.46 |
| 1366070400000 | 587.52 |
| 1366156800000 | 575.62 |
| 1366243200000 | 569.35 |
| 1366329600000 | 578.15 |
| 1366588800000 | 584.35 |
| 1366675200000 | 604.79 |
| 1366761600000 | 608.7 |
| 1366848000000 | 612.12 |
| 1366934400000 | 611.4 |
| 1367193600000 | 618.79 |
| 1367280000000 | 621.1 |
| 1367366400000 | 622.27 |
| 1367452800000 | 626.62 |
| 1367539200000 | 633.73 |
| 1367798400000 | 633.39 |
| 1367884800000 | 645.4299 |
| 1367971200000 | 646.15 |
| 1368057600000 | 645.09 |
| 1368144000000 | 646.14 |
| 1368403200000 | 638.24 |
| 1368489600000 | 640.8 |
| 1368576000000 | 651.95 |
| 1368662400000 | 653.98 |
| 1368748800000 | 663.37 |
| 1369008000000 | 666.1799 |
| 1369094400000 | 659.73 |
| 1369180800000 | 665.08 |
| 1369267200000 | 644.64 |
| 1369353600000 | 638.24 |
| 1369612800000 | 643.71 |
| 1369699200000 | 657.39 |
| 1369785600000 | 647.89 |
| 1369872000000 | 653.03 |
| 1369958400000 | 650.45 |
| 1370217600000 | 644.52 |
| 1370304000000 | 650.33 |
| 1370390400000 | 639.94 |
| 1370476800000 | 625.17 |
| 1370563200000 | 635.51 |
| 1370822400000 | 629.7 |
| 1370908800000 | 620.24 |
| 1370995200000 | 612.69 |
| 1371081600000 | 615.21 |
| 1371168000000 | 616.6799 |
| 1371427200000 | 618.75 |
| 1371513600000 | 621.59 |
| 1371600000000 | 615.61 |
| 1371686400000 | 592.65 |
| 1371772800000 | 582.76 |
| 1372032000000 | 573.75 |
| 1372118400000 | 581.89 |
| 1372204800000 | 595.44 |
| 1372291200000 | 592.28 |
| 1372377600000 | 585.14 |
| 1372636800000 | 596.1 |
| 1372723200000 | 591.9299 |
| 1372809600000 | 585.38 |
| 1372896000000 | 607.79 |
| 1372982400000 | 598.86 |
| 1373241600000 | 610.04 |
| 1373328000000 | 612.27 |
| 1373414400000 | 610.55 |
| 1373500800000 | 612.89 |
| 1373587200000 | 611.47 |
| 1373846400000 | 617.3099 |
| 1373932800000 | 611.35 |
| 1374019200000 | 616.51 |
| 1374105600000 | 630.6799 |
| 1374192000000 | 634 |
| 1374451200000 | 639.71 |
| 1374537600000 | 640.04 |
| 1374624000000 | 649 |
| 1374710400000 | 649.79 |
| 1374796800000 | 651.0599 |
| 1375056000000 | 647.02 |
| 1375142400000 | 644.8 |
| 1375228800000 | 644.79 |
| 1375315200000 | 660.26 |
| 1375401600000 | 662.13 |
| 1375660800000 | 660.67 |
| 1375747200000 | 656.2 |
| 1375833600000 | 660.67 |
| 1375920000000 | 671.12 |
| 1376006400000 | 677.6 |
| 1376265600000 | 679.24 |
| 1376352000000 | 681.3 |
| 1376438400000 | 686.6799 |
| 1376524800000 | 679.61 |
| 1376611200000 | 689.51 |
| 1376870400000 | 676.13 |
| 1376956800000 | 665.02 |
| 1377043200000 | 658.53 |
| 1377129600000 | 671.19 |
| 1377216000000 | 675.35 |
| 1377475200000 | 669.25 |
| 1377561600000 | 647.47 |
| 1377648000000 | 650.55 |
| 1377734400000 | 655.52 |
| 1377820800000 | 646.71 |
| 1378080000000 | 661.3099 |
| 1378166400000 | 659.73 |
| 1378252800000 | 660.9299 |
| 1378339200000 | 668.42 |
| 1378425600000 | 672.35 |
| 1378684800000 | 675.47 |
| 1378771200000 | 689.09 |
| 1378857600000 | 693.65 |
| 1378944000000 | 692.09 |
| 1379030400000 | 690.72 |
| 1379289600000 | 695.48 |
| 1379376000000 | 690.52 |
| 1379462400000 | 697.4 |
| 1379548800000 | 704.11 |
| 1379635200000 | 698.9299 |
| 1379894400000 | 692.84 |
| 1379980800000 | 695.45 |
| 1380067200000 | 693.66 |
| 1380153600000 | 689.97 |
| 1380240000000 | 686.8 |
| 1380499200000 | 680.54 |
| 1380585600000 | 694.96 |
| 1380672000000 | 697.04 |
| 1380758400000 | 693.01 |
| 1380844800000 | 699.69 |
| 1381104000000 | 698.66 |
| 1381190400000 | 692.07 |
| 1381276800000 | 694.98 |
| 1381363200000 | 713.22 |
| 1381449600000 | 716.23 |
| 1381708800000 | 717.35 |
| 1381795200000 | 726.1 |
| 1381881600000 | 732.5599 |
| 1381968000000 | 732.1 |
| 1382054400000 | 735.41 |
| 1382313600000 | 734.33 |
| 1382400000000 | 737.3099 |
| 1382486400000 | 722.65 |
| 1382572800000 | 729.26 |
| 1382659200000 | 725.53 |
| 1382918400000 | 718.49 |
| 1383004800000 | 720.83 |
| 1383091200000 | 717.27 |
| 1383177600000 | 724.57 |
| 1383264000000 | 720.45 |
| 1383523200000 | 717.28 |
| 1383609600000 | 708.76 |
| 1383696000000 | 713.32 |
| 1383782400000 | 713.74 |
| 1383868800000 | 712.21 |
| 1384128000000 | 717.08 |
| 1384214400000 | 710.3099 |
| 1384300800000 | 701.79 |
| 1384387200000 | 706.2 |
| 1384473600000 | 705.66 |
| 1384732800000 | 714.1 |
| 1384819200000 | 705.0599 |
| 1384905600000 | 703.88 |
| 1384992000000 | 706.64 |
| 1385078400000 | 708.65 |
| 1385337600000 | 713.13 |
| 1385424000000 | 712.67 |
| 1385510400000 | 719.39 |
| 1385596800000 | 726.09 |
| 1385683200000 | 726.79 |
| 1385942400000 | 725.05 |
| 1386028800000 | 711.35 |
| 1386115200000 | 704.38 |
| 1386201600000 | 693.44 |
| 1386288000000 | 700.22 |
| 1386547200000 | 702.89 |
| 1386633600000 | 697.86 |
| 1386720000000 | 692.12 |
| 1386806400000 | 683.9299 |
| 1386892800000 | 682.78 |
| 1387152000000 | 694.6799 |
| 1387238400000 | 685.53 |
| 1387324800000 | 694.04 |
| 1387411200000 | 706.38 |
| 1387497600000 | 712.46 |
| 1387756800000 | 719.54 |
| 1387843200000 | 720.92 |
| 1388102400000 | 728.32 |
| 1388361600000 | 727.8099 |
| 1388448000000 | 729.91 |
| 1388620800000 | 722.85 |
| 1388707200000 | 725.91 |
| 1388966400000 | 732.2 |
| 1389052800000 | 753.85 |
| 1389139200000 | 764.46 |
| 1389225600000 | 762.61 |
| 1389312000000 | 762.46 |
| 1389571200000 | 775.12 |
| 1389657600000 | 776.35 |
| 1389744000000 | 792.35 |
| 1389830400000 | 781.88 |
| 1389916800000 | 782.3099 |
| 1390176000000 | 773.94 |
| 1390262400000 | 774.98 |
| 1390348800000 | 772.53 |
| 1390435200000 | 767.65 |
| 1390521600000 | 746.61 |
| 1390780800000 | 740.94 |
| 1390867200000 | 750.33 |
| 1390953600000 | 746.41 |
| 1391040000000 | 749.4299 |
| 1391126400000 | 745.1 |
| 1391385600000 | 725.21 |
| 1391472000000 | 733.63 |
| 1391558400000 | 738.9299 |
| 1391644800000 | 751.32 |
| 1391731200000 | 754.75 |
| 1391990400000 | 752.84 |
| 1392076800000 | 762.76 |
| 1392163200000 | 769.48 |
| 1392249600000 | 765.25 |
| 1392336000000 | 765.97 |
| 1392595200000 | 770.17 |
| 1392681600000 | 769.97 |
| 1392768000000 | 768.04 |
| 1392854400000 | 766.15 |
| 1392940800000 | 766.5 |
| 1393200000000 | 773.11 |
| 1393286400000 | 773.41 |
| 1393372800000 | 769.72 |
| 1393459200000 | 771.34 |
| 1393545600000 | 772.22 |
| 1393804800000 | 748.77 |
| 1393891200000 | 767.24 |
| 1393977600000 | 773.16 |
| 1394064000000 | 776.33 |
| 1394150400000 | 764.9299 |
| 1394409600000 | 763.66 |
| 1394496000000 | 762.24 |
| 1394582400000 | 754.84 |
| 1394668800000 | 747.82 |
| 1394755200000 | 732.89 |
| 1395014400000 | 743.5599 |
| 1395100800000 | 752.67 |
| 1395187200000 | 753.1799 |
| 1395273600000 | 754.97 |
| 1395360000000 | 751.44 |
| 1395619200000 | 741.17 |
| 1395705600000 | 747.1799 |
| 1395792000000 | 750.58 |
| 1395878400000 | 750.52 |
| 1395964800000 | 758.19 |
| 1396224000000 | 766.3 |
| 1396310400000 | 781.38 |
| 1396396800000 | 781.13 |
| 1396483200000 | 788.6799 |
| 1396569600000 | 794.5 |
| 1396828800000 | 781.55 |
| 1396915200000 | 775.59 |
| 1397001600000 | 774.94 |
| 1397088000000 | 766.17 |
| 1397174400000 | 756.83 |
| 1397433600000 | 757.27 |
| 1397520000000 | 743.61 |
| 1397606400000 | 757.74 |
| 1397692800000 | 763.14 |
| 1398124800000 | 774 |
| 1398211200000 | 767.47 |
| 1398297600000 | 771.89 |
| 1398384000000 | 759.03 |
| 1398643200000 | 758.51 |
| 1398729600000 | 774.19 |
| 1398816000000 | 768.69 |
| 1398902400000 | 772.44 |
| 1398988800000 | 770.57 |
| 1399248000000 | 767.19 |
| 1399334400000 | 760.45 |
| 1399420800000 | 755.37 |
| 1399507200000 | 772.69 |
| 1399593600000 | 762.74 |
| 1399852800000 | 766.24 |
| 1399939200000 | 768.08 |
| 1400025600000 | 765.33 |
| 1400112000000 | 746.3099 |
| 1400198400000 | 753.36 |
| 1400457600000 | 747.53 |
| 1400544000000 | 753.1799 |
| 1400630400000 | 758.6 |
| 1400716800000 | 758.46 |
| 1400803200000 | 764.72 |
| 1401062400000 | 774.04 |
| 1401148800000 | 777.4 |
| 1401235200000 | 782.71 |
| 1401321600000 | 780.1 |
| 1401408000000 | 779.46 |
| 1401667200000 | 780.67 |
| 1401753600000 | 775.59 |
| 1401840000000 | 778.57 |
| 1401926400000 | 783.82 |
| 1402012800000 | 798.47 |
| 1402272000000 | 803.5599 |
| 1402358400000 | 803.34 |
| 1402444800000 | 794.12 |
| 1402531200000 | 791.37 |
| 1402617600000 | 790.5599 |
| 1402876800000 | 783.79 |
| 1402963200000 | 787.07 |
| 1403049600000 | 783.65 |
| 1403136000000 | 784.27 |
| 1403222400000 | 776.34 |
| 1403481600000 | 771.78 |
| 1403568000000 | 764.62 |
| 1403654400000 | 755.8 |
| 1403740800000 | 746.69 |
| 1403827200000 | 745.48 |
| 1404086400000 | 740.23 |
| 1404172800000 | 754.55 |
| 1404259200000 | 757.0599 |
| 1404345600000 | 765.13 |
| 1404432000000 | 754.75 |
| 1404691200000 | 746.3099 |
| 1404777600000 | 729.44 |
| 1404864000000 | 733.74 |
| 1404950400000 | 721.42 |
| 1405036800000 | 722.94 |
| 1405296000000 | 731.22 |
| 1405382400000 | 727.6799 |
| 1405468800000 | 744.08 |
| 1405555200000 | 731.45 |
| 1405641600000 | 732.6799 |
| 1405900800000 | 727.28 |
| 1405987200000 | 736.44 |
| 1406073600000 | 739.8 |
| 1406160000000 | 754.11 |
| 1406246400000 | 755.79 |
| 1406505600000 | 754.02 |
| 1406592000000 | 756.97 |
| 1406678400000 | 758.55 |
| 1406764800000 | 743.01 |
| 1406851200000 | 734.12 |
| 1407110400000 | 735.75 |
| 1407196800000 | 729.64 |
| 1407283200000 | 720.14 |
| 1407369600000 | 711.84 |
| 1407456000000 | 713.45 |
| 1407715200000 | 717.98 |
| 1407801600000 | 719.38 |
| 1407888000000 | 726.78 |
| 1407974400000 | 725.96 |
| 1408060800000 | 721.99 |
| 1408320000000 | 730.48 |
| 1408406400000 | 733.51 |
| 1408492800000 | 732.9 |
| 1408579200000 | 742.07 |
| 1408665600000 | 742.25 |
| 1408924800000 | 753.72 |
| 1409011200000 | 762.79 |
| 1409097600000 | 766.29 |
| 1409184000000 | 755.8 |
| 1409270400000 | 757.8099 |
| 1409529600000 | 755.8 |
| 1409616000000 | 755.5 |
| 1409702400000 | 766.12 |
| 1409788800000 | 783.9 |
| 1409875200000 | 781.46 |
| 1410134400000 | 778.12 |
| 1410220800000 | 771.4299 |
| 1410307200000 | 774.26 |
| 1410393600000 | 772.67 |
| 1410480000000 | 774.4 |
| 1410739200000 | 769.79 |
| 1410825600000 | 767.78 |
| 1410912000000 | 776.77 |
| 1410998400000 | 787.11 |
| 1411084800000 | 787.55 |
| 1411344000000 | 780.2 |
| 1411430400000 | 770.0599 |
| 1411516800000 | 776.44 |
| 1411603200000 | 771.1799 |
| 1411689600000 | 777.04 |
| 1411948800000 | 766.03 |
| 1412035200000 | 773.9299 |
| 1412121600000 | 773.25 |
| 1412208000000 | 746.3 |
| 1412294400000 | 758.67 |
| 1412553600000 | 764.4299 |
| 1412640000000 | 751.1 |
| 1412726400000 | 743.67 |
| 1412812800000 | 735.61 |
| 1412899200000 | 728.32 |
| 1413158400000 | 730.21 |
| 1413244800000 | 728.65 |
| 1413331200000 | 697 |
| 1413417600000 | 685.59 |
| 1413504000000 | 711.66 |
| 1413763200000 | 712.44 |
| 1413849600000 | 733.23 |
| 1413936000000 | 738.48 |
| 1414022400000 | 745.51 |
| 1414108800000 | 748.63 |
| 1414368000000 | 735.13 |
| 1414454400000 | 742.83 |
| 1414540800000 | 730.38 |
| 1414627200000 | 730.99 |
| 1414713600000 | 751.34 |
| 1414972800000 | 743.27 |
| 1415059200000 | 730.8 |
| 1415145600000 | 742.52 |
| 1415232000000 | 738.17 |
| 1415318400000 | 727.52 |
| 1415577600000 | 730.35 |
| 1415664000000 | 730.9 |
| 1415750400000 | 714.5599 |
| 1415836800000 | 718.5 |
| 1415923200000 | 721.76 |
| 1416182400000 | 728.6 |
| 1416268800000 | 733.26 |
| 1416355200000 | 733.64 |
| 1416441600000 | 722.66 |
| 1416528000000 | 742.76 |
| 1416787200000 | 750.03 |
| 1416873600000 | 757.63 |
| 1416960000000 | 755.46 |
| 1417046400000 | 762.2 |
| 1417132800000 | 763.85 |
| 1417392000000 | 752.67 |
| 1417478400000 | 760.16 |
| 1417564800000 | 767.17 |
| 1417651200000 | 749.97 |
| 1417737600000 | 773.41 |
| 1417996800000 | 769.13 |
| 1418083200000 | 747.05 |
| 1418169600000 | 742.67 |
| 1418256000000 | 742.19 |
| 1418342400000 | 721.07 |
| 1418601600000 | 700.52 |
| 1418688000000 | 712.3 |
| 1418774400000 | 708.16 |
| 1418860800000 | 729.51 |
| 1418947200000 | 727.52 |
| 1419206400000 | 731.49 |
| 1419292800000 | 739.74 |
| 1419379200000 | 739.29 |
| 1419811200000 | 736.64 |
| 1419897600000 | 729.92 |
| 1419984000000 | 731.82 |
| 1420156800000 | 735.94 |
| 1420416000000 | 710.32 |
| 1420502400000 | 699.88 |
| 1420588800000 | 697.73 |
| 1420675200000 | 713.91 |
| 1420761600000 | 688.45 |
| 1421020800000 | 690.55 |
| 1421107200000 | 703.4299 |
| 1421193600000 | 690.26 |
| 1421280000000 | 703.75 |
| 1421366400000 | 706.71 |
| 1421625600000 | 713.48 |
| 1421712000000 | 725.0599 |
| 1421798400000 | 730.29 |
| 1421884800000 | 749.49 |
| 1421971200000 | 748.55 |
| 1422230400000 | 750.8099 |
| 1422316800000 | 740.63 |
| 1422403200000 | 729.91 |
| 1422489600000 | 732.53 |
| 1422576000000 | 725.88 |
| 1422835200000 | 728.3 |
| 1422921600000 | 747.7 |
| 1423008000000 | 748.42 |
| 1423094400000 | 744.29 |
| 1423180800000 | 752.35 |
| 1423440000000 | 740.42 |
| 1423526400000 | 744.35 |
| 1423612800000 | 739.11 |
| 1423699200000 | 753.96 |
| 1423785600000 | 771.15 |
| 1424044800000 | 773.91 |
| 1424131200000 | 775.51 |
| 1424217600000 | 791.23 |
| 1424304000000 | 792.28 |
| 1424390400000 | 795.3099 |
| 1424649600000 | 797.9 |
| 1424736000000 | 802.87 |
| 1424822400000 | 795.79 |
| 1424908800000 | 806.08 |
| 1424995200000 | 809.25 |
| 1425254400000 | 811.19 |
| 1425340800000 | 798.77 |
| 1425427200000 | 808.72 |
| 1425513600000 | 814.98 |
| 1425600000000 | 819.09 |
| 1425859200000 | 817.83 |
| 1425945600000 | 812.71 |
| 1426032000000 | 824.49 |
| 1426118400000 | 823.46 |
| 1426204800000 | 824.65 |
| 1426464000000 | 832.24 |
| 1426550400000 | 824.89 |
| 1426636800000 | 823.61 |
| 1426723200000 | 830.58 |
| 1426809600000 | 846.12 |
| 1427068800000 | 847.54 |
| 1427155200000 | 857.18 |
| 1427241600000 | 848.75 |
| 1427328000000 | 844.21 |
| 1427414400000 | 844.09 |
| 1427673600000 | 857.68 |
| 1427760000000 | 852.51 |
| 1427846400000 | 860.6 |
| 1427932800000 | 861.71 |
| 1428364800000 | 871.11 |
| 1428451200000 | 868.25 |
| 1428537600000 | 874.22 |
| 1428624000000 | 874.03 |
| 1428883200000 | 880.59 |
| 1428969600000 | 870.48 |
| 1429056000000 | 878.51 |
| 1429142400000 | 865.94 |
| 1429228800000 | 845.57 |
| 1429488000000 | 856.79 |
| 1429574400000 | 855.4 |
| 1429660800000 | 860.66 |
| 1429747200000 | 862.32 |
| 1429833600000 | 871.09 |
| 1430092800000 | 881.17 |
| 1430179200000 | 871.73 |
| 1430265600000 | 855.32 |
| 1430352000000 | 851.23 |
| 1430438400000 | 850.92 |
| 1430697600000 | 855.05 |
| 1430784000000 | 838.91 |
| 1430870400000 | 839.38 |
| 1430956800000 | 846.79 |
| 1431043200000 | 866.38 |
| 1431302400000 | 871.33 |
| 1431388800000 | 862.25 |
| 1431475200000 | 865.51 |
| 1431561600000 | 871.41 |
| 1431648000000 | 868.12 |
| 1431907200000 | 866.56 |
| 1431993600000 | 879.52 |
| 1432080000000 | 889.29 |
| 1432166400000 | 888.32 |
| 1432252800000 | 890.3 |
| 1432512000000 | 882.7 |
| 1432598400000 | 874.97 |
| 1432684800000 | 890.38 |
| 1432771200000 | 885.1 |
| 1432857600000 | 872.28 |
| 1433116800000 | 870.68 |
| 1433203200000 | 872.86 |
| 1433289600000 | 878.47 |
| 1433376000000 | 873.3 |
| 1433462400000 | 862.58 |
| 1433721600000 | 853.9 |
| 1433808000000 | 852.27 |
| 1433894400000 | 869.8 |
| 1433980800000 | 874.27 |
| 1434067200000 | 867.95 |
| 1434326400000 | 849.23 |
| 1434412800000 | 850.3 |
| 1434499200000 | 845.71 |
| 1434585600000 | 846.33 |
| 1434672000000 | 854.33 |
| 1434931200000 | 882.93 |
| 1435017600000 | 890.57 |
| 1435104000000 | 886.77 |
| 1435190400000 | 888.87 |
| 1435276800000 | 894.12 |
| 1435536000000 | 856.02 |
| 1435622400000 | 850.41 |
| 1435708800000 | 868.66 |
| 1435795200000 | 861.48 |
| 1435881600000 | 855.36 |
| 1436140800000 | 831.05 |
| 1436227200000 | 815.08 |
| 1436313600000 | 816.38 |
| 1436400000000 | 839.59 |
| 1436486400000 | 863.43 |
| 1436745600000 | 883.64 |
| 1436832000000 | 886.23 |
| 1436918400000 | 892.24 |
| 1437004800000 | 905.48 |
| 1437091200000 | 903.92 |
| 1437350400000 | 908.83 |
| 1437436800000 | 900.89 |
| 1437523200000 | 899.48 |
| 1437609600000 | 898.44 |
| 1437696000000 | 890.91 |
| 1437955200000 | 870.33 |
| 1438041600000 | 882.73 |
| 1438128000000 | 884.61 |
| 1438214400000 | 888.78 |
| 1438300800000 | 888.87 |
| 1438560000000 | 893.89 |
| 1438646400000 | 882.19 |
| 1438732800000 | 893.81 |
| 1438819200000 | 889.72 |
| 1438905600000 | 880.34 |
| 1439164800000 | 886.88 |
| 1439251200000 | 877.16 |
| 1439337600000 | 849.93 |
| 1439424000000 | 859.39 |
| 1439510400000 | 855.2 |
| 1439769600000 | 859.44 |
| 1439856000000 | 862.82 |
| 1439942400000 | 849.37 |
| 1440028800000 | 828.98 |
| 1440115200000 | 799.83 |
| 1440374400000 | 753.98 |
| 1440460800000 | 792.92 |
| 1440547200000 | 780.77 |
| 1440633600000 | 808.16 |
| 1440720000000 | 807.03 |
| 1440979200000 | 803.4 |
| 1441065600000 | 779.41 |
| 1441152000000 | 781.79 |
| 1441238400000 | 798.67 |
| 1441324800000 | 773.58 |
| 1441584000000 | 775.2 |
| 1441670400000 | 787.8099 |
| 1441756800000 | 800.07 |
| 1441843200000 | 788 |
| 1441929600000 | 781.69 |
| 1442188800000 | 772.28 |
| 1442275200000 | 780.98 |
| 1442361600000 | 785.51 |
| 1442448000000 | 787.67 |
| 1442534400000 | 764.14 |
| 1442793600000 | 771.82 |
| 1442880000000 | 748.8099 |
| 1442966400000 | 740.64 |
| 1443052800000 | 727.47 |
| 1443139200000 | 749.5599 |
| 1443398400000 | 727.77 |
| 1443484800000 | 727.39 |
| 1443571200000 | 743.53 |
| 1443657600000 | 743.36 |
| 1443744000000 | 747.77 |
| 1444003200000 | 772.66 |
| 1444089600000 | 778.69 |
| 1444176000000 | 784.83 |
| 1444262400000 | 780.39 |
| 1444348800000 | 786.72 |
| 1444608000000 | 781.26 |
| 1444694400000 | 769.09 |
| 1444780800000 | 762.9299 |
| 1444867200000 | 772.22 |
| 1444953600000 | 783.82 |
| 1445212800000 | 786.12 |
| 1445299200000 | 780.48 |
| 1445385600000 | 775.6 |
| 1445472000000 | 787.78 |
| 1445558400000 | 798.3 |
| 1445817600000 | 795.84 |
| 1445904000000 | 788.59 |
| 1445990400000 | 792.83 |
| 1446076800000 | 778.34 |
| 1446163200000 | 776.2 |
| 1446422400000 | 782.37 |
| 1446508800000 | 777.64 |
| 1446595200000 | 781.02 |
| 1446681600000 | 771.92 |
| 1446768000000 | 789.84 |
| 1447027200000 | 782.17 |
| 1447113600000 | 780.27 |
| 1447200000000 | 783.78 |
| 1447286400000 | 767.95 |
| 1447372800000 | 763.17 |
| 1447632000000 | 759.5599 |
| 1447718400000 | 775.53 |
| 1447804800000 | 774.37 |
| 1447891200000 | 780.16 |
| 1447977600000 | 771.22 |
| 1448236800000 | 771.23 |
| 1448323200000 | 763.85 |
| 1448409600000 | 768.89 |
| 1448496000000 | 776.72 |
| 1448582400000 | 775.1799 |
| 1448841600000 | 778.3099 |
| 1448928000000 | 782.37 |
| 1449014400000 | 777.52 |
| 1449100800000 | 757.37 |
| 1449187200000 | 755.76 |
| 1449446400000 | 752.34 |
| 1449532800000 | 733.21 |
| 1449619200000 | 730.13 |
| 1449705600000 | 727.14 |
| 1449792000000 | 710.11 |
| 1450051200000 | 695.76 |
| 1450137600000 | 721.62 |
| 1450224000000 | 724.03 |
| 1450310400000 | 738.48 |
| 1450396800000 | 733.6 |
| 1450656000000 | 721.3099 |
| 1450742400000 | 723.77 |
| 1450828800000 | 741.47 |
| 1450915200000 | 741.55 |
| 1451260800000 | 736.25 |
| 1451347200000 | 743.98 |
| 1451433600000 | 738.15 |
| 1451520000000 | 734.28 |
| 1451865600000 | 715.48 |
| 1451952000000 | 718.3099 |
| 1452038400000 | 704.75 |
| 1452124800000 | 687.65 |
| 1452211200000 | 672 |
| 1452470400000 | 672.24 |
| 1452556800000 | 677.61 |
| 1452643200000 | 678.82 |
| 1452729600000 | 665.59 |
| 1452816000000 | 639.92 |
| 1453075200000 | 626.99 |
| 1453161600000 | 630.54 |
| 1453248000000 | 603.51 |
| 1453334400000 | 617.34 |
| 1453420800000 | 636.36 |
| 1453680000000 | 617.09 |
| 1453766400000 | 628.86 |
| 1453852800000 | 624.02 |
| 1453939200000 | 608.17 |
| 1454025600000 | 625.14 |
| 1454284800000 | 616.67 |
| 1454371200000 | 591.35 |
| 1454457600000 | 571.76 |
| 1454544000000 | 588.38 |
| 1454630400000 | 588.42 |
| 1454889600000 | 555.39 |
| 1454976000000 | 532.1799 |
| 1455062400000 | 559.95 |
| 1455148800000 | 524.59 |
| 1455235200000 | 553.97 |
| 1455494400000 | 573.53 |
| 1455580800000 | 570.32 |
| 1455667200000 | 590 |
| 1455753600000 | 575.5599 |
| 1455840000000 | 567.07 |
| 1456099200000 | 584.44 |
| 1456185600000 | 572.05 |
| 1456272000000 | 554.84 |
| 1456358400000 | 573.96 |
| 1456444800000 | 590.94 |
| 1456704000000 | 596.07 |
| 1456790400000 | 602.89 |
| 1456876800000 | 623.28 |
| 1456963200000 | 626.2 |
| 1457049600000 | 629.97 |
| 1457308800000 | 622.78 |
| 1457395200000 | 618.79 |
| 1457481600000 | 619.77 |
| 1457568000000 | 617.66 |
| 1457654400000 | 650.02 |
| 1457913600000 | 650.41 |
| 1458000000000 | 637.3 |
| 1458086400000 | 627.9 |
| 1458172800000 | 620.72 |
| 1458259200000 | 626.9299 |
| 1458518400000 | 623.8 |
| 1458604800000 | 618.69 |
| 1458691200000 | 608.4299 |
| 1458777600000 | 595.0599 |
| 1459209600000 | 591.63 |
| 1459296000000 | 594.23 |
| 1459382400000 | 586.2 |
| 1459468800000 | 578.57 |
| 1459728000000 | 576.94 |
| 1459814400000 | 557.55 |
| 1459900800000 | 560.12 |
| 1459987200000 | 548.1799 |
| 1460073600000 | 561.29 |
| 1460332800000 | 568.3099 |
| 1460419200000 | 569.99 |
| 1460505600000 | 606.29 |
| 1460592000000 | 609.88 |
| 1460678400000 | 607.61 |
| 1460937600000 | 611.22 |
| 1461024000000 | 614.95 |
| 1461110400000 | 628.62 |
| 1461196800000 | 637.6799 |
| 1461283200000 | 638.77 |
| 1461542400000 | 626.88 |
| 1461628800000 | 644.07 |
| 1461715200000 | 642.83 |
| 1461801600000 | 643.79 |
| 1461888000000 | 623.07 |
| 1462147200000 | 617.88 |
| 1462233600000 | 594.8099 |
| 1462320000000 | 585.97 |
| 1462406400000 | 582.83 |
| 1462492800000 | 581.86 |
| 1462752000000 | 577.74 |
| 1462838400000 | 588.3099 |
| 1462924800000 | 582.5 |
| 1463011200000 | 577.83 |
| 1463097600000 | 582.92 |
| 1463356800000 | 582.45 |
| 1463443200000 | 584.12 |
| 1463529600000 | 596.33 |
| 1463616000000 | 596.67 |
| 1463702400000 | 604.69 |
| 1463961600000 | 600.88 |
| 1464048000000 | 622.83 |
| 1464134400000 | 645.15 |
| 1464220800000 | 640.51 |
| 1464307200000 | 641.4 |
| 1464566400000 | 642.41 |
| 1464652800000 | 631.46 |
| 1464739200000 | 620.86 |
| 1464825600000 | 621.66 |
| 1464912000000 | 607.91 |
| 1465171200000 | 607.64 |
| 1465257600000 | 615.21 |
| 1465344000000 | 607.97 |
| 1465430400000 | 600.28 |
| 1465516800000 | 577.76 |
| 1465776000000 | 560.23 |
| 1465862400000 | 546.5 |
| 1465948800000 | 554.3 |
| 1466035200000 | 546.63 |
| 1466121600000 | 569.79 |
| 1466380800000 | 597.39 |
| 1466467200000 | 604.19 |
| 1466553600000 | 608.94 |
| 1466640000000 | 624.87 |
| 1466726400000 | 532.2 |
| 1466985600000 | 489.54 |
| 1467072000000 | 502.62 |
| 1467158400000 | 515.3099 |
| 1467244800000 | 515.27 |
| 1467331200000 | 517.5 |
| 1467590400000 | 509.22 |
| 1467676800000 | 494.86 |
| 1467763200000 | 481.16 |
| 1467849600000 | 488.16 |
| 1467936000000 | 507.67 |
| 1468195200000 | 518.1 |
| 1468281600000 | 536.14 |
| 1468368000000 | 529.72 |
| 1468454400000 | 542.4299 |
| 1468540800000 | 541.85 |
| 1468800000000 | 543.11 |
| 1468886400000 | 540.39 |
| 1468972800000 | 549.64 |
| 1469059200000 | 552.11 |
| 1469145600000 | 548.33 |
| 1469404800000 | 545.9299 |
| 1469491200000 | 543.85 |
| 1469577600000 | 550.12 |
| 1469664000000 | 534.34 |
| 1469750400000 | 546.2 |
| 1470009600000 | 536.04 |
| 1470096000000 | 518.6799 |
| 1470182400000 | 526.26 |
| 1470268800000 | 532.69 |
| 1470355200000 | 544.58 |
| 1470614400000 | 552.76 |
| 1470700800000 | 559.8 |
| 1470787200000 | 562.33 |
| 1470873600000 | 566.12 |
| 1470960000000 | 565.25 |
| 1471219200000 | 563.76 |
| 1471305600000 | 558.4299 |
| 1471392000000 | 551.59 |
| 1471478400000 | 554.21 |
| 1471564800000 | 546.49 |
| 1471824000000 | 549.46 |
| 1471910400000 | 563.27 |
| 1471996800000 | 575.3 |
| 1472083200000 | 570.0599 |
| 1472169600000 | 574.71 |
| 1472428800000 | 572.99 |
| 1472515200000 | 583.58 |
| 1472601600000 | 593.99 |
| 1472688000000 | 598.34 |
| 1472774400000 | 609.32 |
| 1473033600000 | 607.5 |
| 1473120000000 | 597.49 |
| 1473206400000 | 599.61 |
| 1473292800000 | 606.73 |
| 1473379200000 | 608.27 |
| 1473638400000 | 595.65 |
| 1473724800000 | 584.94 |
| 1473811200000 | 583 |
| 1473897600000 | 586.44 |
| 1473984000000 | 573.83 |
| 1474243200000 | 579.52 |
| 1474329600000 | 574.78 |
| 1474416000000 | 585.49 |
| 1474502400000 | 590.4299 |
| 1474588800000 | 581.5599 |
| 1474848000000 | 567.99 |
| 1474934400000 | 566.86 |
| 1475020800000 | 570.23 |
| 1475107200000 | 572.86 |
| 1475193600000 | 575.72 |
| 1475452800000 | 575.87 |
| 1475539200000 | 580.49 |
| 1475625600000 | 587.61 |
| 1475712000000 | 591 |
| 1475798400000 | 587.41 |
| 1476057600000 | 588.87 |
| 1476144000000 | 585 |
| 1476230400000 | 584.69 |
| 1476316800000 | 573.05 |
| 1476403200000 | 585.16 |
| 1476662400000 | 584.91 |
| 1476748800000 | 599.85 |
| 1476835200000 | 605.23 |
| 1476921600000 | 614.23 |
| 1477008000000 | 617.61 |
| 1477267200000 | 625.14 |
| 1477353600000 | 623.08 |
| 1477440000000 | 624.74 |
| 1477526400000 | 631.82 |
| 1477612800000 | 629.5599 |
| 1477872000000 | 623.23 |
| 1477958400000 | 612.41 |
| 1478044800000 | 598.01 |
| 1478131200000 | 604.25 |
| 1478217600000 | 598.63 |
| 1478476800000 | 615.21 |
| 1478563200000 | 618.98 |
| 1478649600000 | 630.23 |
| 1478736000000 | 644.9 |
| 1478822400000 | 643.98 |
| 1479081600000 | 656.77 |
| 1479168000000 | 656.6 |
| 1479254400000 | 649.01 |
| 1479340800000 | 650.77 |
| 1479427200000 | 647.11 |
| 1479686400000 | 647.41 |
| 1479772800000 | 654.07 |
| 1479859200000 | 652.87 |
| 1479945600000 | 652.01 |
| 1480032000000 | 648.03 |
| 1480291200000 | 636.33 |
| 1480377600000 | 641.52 |
| 1480464000000 | 648.8 |
| 1480550400000 | 656.29 |
| 1480636800000 | 648.26 |
| 1480896000000 | 652.94 |
| 1480982400000 | 680.9 |
| 1481068800000 | 698.1799 |
| 1481155200000 | 714.49 |
| 1481241600000 | 710.14 |
| 1481500800000 | 702.69 |
| 1481587200000 | 712.22 |
| 1481673600000 | 703.79 |
| 1481760000000 | 720.64 |
| 1481846400000 | 718.33 |
| 1482105600000 | 706.33 |
| 1482192000000 | 714.79 |
| 1482278400000 | 712.82 |
| 1482364800000 | 709.85 |
| 1482451200000 | 706.9299 |
| 1482796800000 | 705.41 |
| 1482883200000 | 705 |
| 1482969600000 | 696.49 |
| 1483056000000 | 700.4 |
| 1483315200000 | 704.16 |
| 1483401600000 | 724.59 |
| 1483488000000 | 728.9299 |
| 1483574400000 | 725.1799 |
| 1483660800000 | 727.88 |
| 1483920000000 | 715.19 |
| 1484006400000 | 714.39 |
| 1484092800000 | 713.23 |
| 1484179200000 | 707.92 |
| 1484265600000 | 722.85 |
| 1484524800000 | 711.88 |
| 1484611200000 | 711.9299 |
| 1484697600000 | 709.29 |
| 1484784000000 | 713.3 |
| 1484870400000 | 715.92 |
| 1485129600000 | 706.79 |
| 1485216000000 | 714.71 |
| 1485302400000 | 737.1799 |
| 1485388800000 | 738.34 |
| 1485475200000 | 731.65 |
| 1485734400000 | 719.63 |
| 1485820800000 | 711.61 |
| 1485907200000 | 721.67 |
| 1485993600000 | 717.5 |
| 1486080000000 | 727.2 |
| 1486339200000 | 717.0599 |
| 1486425600000 | 710.6 |
| 1486512000000 | 704.45 |
| 1486598400000 | 713.02 |
| 1486684800000 | 706.98 |
| 1486944000000 | 713.55 |
| 1487030400000 | 720.72 |
| 1487116800000 | 730.91 |
| 1487203200000 | 724.65 |
| 1487289600000 | 717.03 |
| 1487548800000 | 719.48 |
| 1487635200000 | 715.37 |
| 1487721600000 | 713.1799 |
| 1487808000000 | 709.08 |
| 1487894400000 | 698.83 |
| 1488153600000 | 698.05 |
| 1488240000000 | 701.32 |
| 1488326400000 | 723.33 |
| 1488412800000 | 721.13 |
| 1488499200000 | 730.63 |
| 1488758400000 | 721.29 |
| 1488844800000 | 719.76 |
| 1488931200000 | 725.69 |
| 1489017600000 | 734.83 |
| 1489104000000 | 741.17 |
| 1489363200000 | 740.76 |
| 1489449600000 | 731.41 |
| 1489536000000 | 738.28 |
| 1489622400000 | 745.82 |
| 1489708800000 | 743.21 |
| 1489968000000 | 738.99 |
| 1490054400000 | 740.13 |
| 1490140800000 | 733.53 |
| 1490227200000 | 738.98 |
| 1490313600000 | 736.53 |
| 1490572800000 | 732.22 |
| 1490659200000 | 741.61 |
| 1490745600000 | 740.65 |
| 1490832000000 | 744.21 |
| 1490918400000 | 745.21 |
| 1491177600000 | 736.23 |
| 1491264000000 | 732.79 |
| 1491350400000 | 735.96 |
| 1491436800000 | 738.42 |
| 1491523200000 | 736.37 |
| 1491782400000 | 735.4299 |
| 1491868800000 | 731.76 |
| 1491955200000 | 728.57 |
| 1492041600000 | 720.73 |
| 1492473600000 | 712.94 |
| 1492560000000 | 724.15 |
| 1492646400000 | 728.33 |
| 1492732800000 | 732.8 |
| 1492992000000 | 764.58 |
| 1493078400000 | 768.66 |
| 1493164800000 | 771.97 |
| 1493251200000 | 766.49 |
| 1493337600000 | 767.74 |
| 1493596800000 | 767.27 |
| 1493683200000 | 771.8 |
| 1493769600000 | 775.5 |
| 1493856000000 | 786.49 |
| 1493942400000 | 791.91 |
| 1494201600000 | 789.02 |
| 1494288000000 | 788.23 |
| 1494374400000 | 792.65 |
| 1494460800000 | 788.03 |
| 1494547200000 | 785.47 |
| 1494806400000 | 792.1799 |
| 1494892800000 | 788.49 |
| 1494979200000 | 774.45 |
| 1495065600000 | 769.72 |
| 1495152000000 | 776.65 |
| 1495411200000 | 772.12 |
| 1495497600000 | 778.07 |
| 1495584000000 | 779.13 |
| 1495670400000 | 777.5599 |
| 1495756800000 | 772.27 |
| 1496016000000 | 771.61 |
| 1496102400000 | 766.08 |
| 1496188800000 | 761.14 |
| 1496275200000 | 762.23 |
| 1496361600000 | 760.9 |
| 1496620800000 | 762.5599 |
| 1496707200000 | 757.98 |
| 1496793600000 | 763.24 |
| 1496880000000 | 770.69 |
| 1496966400000 | 774.04 |
| 1497225600000 | 764.58 |
| 1497312000000 | 766.74 |
| 1497398400000 | 757.01 |
| 1497484800000 | 758.83 |
| 1497571200000 | 759.48 |
| 1497830400000 | 767.77 |
| 1497916800000 | 757.86 |
| 1498003200000 | 757.21 |
| 1498089600000 | 752.64 |
| 1498176000000 | 749.5 |
| 1498435200000 | 756.21 |
| 1498521600000 | 761.88 |
| 1498608000000 | 772.02 |
| 1498694400000 | 776.4299 |
| 1498780800000 | 768.98 |
| 1499040000000 | 789.41 |
| 1499126400000 | 788.45 |
| 1499212800000 | 788.3 |
| 1499299200000 | 793.47 |
| 1499385600000 | 790.75 |
| 1499644800000 | 792.8099 |
| 1499731200000 | 788.5599 |
| 1499817600000 | 794.62 |
| 1499904000000 | 801.8 |
| 1499990400000 | 798.27 |
| 1500249600000 | 797.47 |
| 1500336000000 | 784.08 |
| 1500422400000 | 789.2 |
| 1500508800000 | 785.36 |
| 1500595200000 | 776.51 |
| 1500854400000 | 782.4 |
| 1500940800000 | 794.98 |
| 1501027200000 | 798.52 |
| 1501113600000 | 795.9 |
| 1501200000000 | 789.35 |
| 1501459200000 | 787.65 |
| 1501545600000 | 793.94 |
| 1501632000000 | 787.14 |
| 1501718400000 | 790.77 |
| 1501804800000 | 800.62 |
| 1502064000000 | 800.25 |
| 1502150400000 | 802.5 |
| 1502236800000 | 791.42 |
| 1502323200000 | 780.32 |
| 1502409600000 | 768.15 |
| 1502668800000 | 779.27 |
| 1502755200000 | 780.69 |
| 1502841600000 | 785.25 |
| 1502928000000 | 771.75 |
| 1503014400000 | 770.29 |
| 1503273600000 | 764.11 |
| 1503360000000 | 767.3 |
| 1503446400000 | 761.85 |
| 1503532800000 | 764.55 |
| 1503619200000 | 765.48 |
| 1503878400000 | 763.32 |
| 1503964800000 | 752.03 |
| 1504051200000 | 757.76 |
| 1504137600000 | 762.38 |
| 1504224000000 | 766.1 |
| 1504483200000 | 759.34 |
| 1504569600000 | 750.25 |
| 1504656000000 | 748.02 |
| 1504742400000 | 742.11 |
| 1504828800000 | 748.71 |
| 1505088000000 | 759.73 |
| 1505174400000 | 772.61 |
| 1505260800000 | 774.39 |
| 1505347200000 | 777.1 |
| 1505433600000 | 770.54 |
| 1505692800000 | 774.58 |
| 1505779200000 | 776.26 |
| 1505865600000 | 772.86 |
| 1505952000000 | 785.2 |
| 1506038400000 | 785.26 |
| 1506297600000 | 779.21 |
| 1506384000000 | 779.11 |
| 1506470400000 | 795.16 |
| 1506556800000 | 796.03 |
| 1506643200000 | 799.9 |
| 1506902400000 | 798.23 |
| 1506988800000 | 800.09 |
| 1507075200000 | 791.29 |
| 1507161600000 | 797.37 |
| 1507248000000 | 794.73 |
| 1507507200000 | 793.04 |
| 1507593600000 | 789.86 |
| 1507680000000 | 789.14 |
| 1507766400000 | 785.44 |
| 1507852800000 | 781.74 |
| 1508112000000 | 781.14 |
| 1508198400000 | 783.73 |
| 1508284800000 | 787.8 |
| 1508371200000 | 781.41 |
| 1508457600000 | 791.09 |
| 1508716800000 | 787.12 |
| 1508803200000 | 791.47 |
| 1508889600000 | 788.29 |
| 1508976000000 | 790.6799 |
| 1509062400000 | 787.33 |
| 1509321600000 | 787.19 |
| 1509408000000 | 786.37 |
| 1509494400000 | 784.87 |
| 1509580800000 | 784.8099 |
| 1509667200000 | 777.69 |
| 1509926400000 | 775.51 |
| 1510012800000 | 776.37 |
| 1510099200000 | 775.28 |
| 1510185600000 | 772.66 |
| 1510272000000 | 774.48 |
| 1510531200000 | 768.0599 |
| 1510617600000 | 761.59 |
| 1510704000000 | 762.69 |
| 1510790400000 | 765.54 |
| 1510876800000 | 761.16 |
| 1511136000000 | 762.63 |
| 1511222400000 | 761.73 |
| 1511308800000 | 764.01 |
| 1511395200000 | 762.75 |
| 1511481600000 | 766.3099 |
| 1511740800000 | 760.37 |
| 1511827200000 | 762.85 |
| 1511913600000 | 776.16 |
| 1512000000000 | 771.21 |
| 1512086400000 | 762.05 |
| 1512345600000 | 771.41 |
| 1512432000000 | 767.67 |
| 1512518400000 | 760.41 |
| 1512604800000 | 766.9 |
| 1512691200000 | 785.32 |
| 1512950400000 | 786.71 |
| 1513036800000 | 792.19 |
| 1513123200000 | 790.25 |
| 1513209600000 | 783.6 |
| 1513296000000 | 779.25 |
| 1513555200000 | 788.55 |
| 1513641600000 | 787.58 |
| 1513728000000 | 783.13 |
| 1513814400000 | 790.1 |
| 1513900800000 | 785.12 |
| 1514332800000 | 781.66 |
| 1514419200000 | 779.28 |
| 1514505600000 | 777.73 |
| 1514851200000 | 778.11 |
| 1514937600000 | 778.66 |
| 1515024000000 | 791.66 |
| 1515110400000 | 790.97 |
| 1515369600000 | 793.58 |
| 1515456000000 | 798.28 |
| 1515542400000 | 813.91 |
| 1515628800000 | 816.1799 |
| 1515715200000 | 817.44 |
| 1515974400000 | 815.8 |
| 1516060800000 | 815.73 |
| 1516147200000 | 813.89 |
| 1516233600000 | 816.94 |
| 1516320000000 | 818.72 |
| 1516579200000 | 830.08 |
| 1516665600000 | 829.79 |
| 1516752000000 | 827.1 |
| 1516838400000 | 827.47 |
| 1516924800000 | 830.33 |
| 1517184000000 | 829.4 |
| 1517270400000 | 817.13 |
| 1517356800000 | 815.86 |
| 1517443200000 | 815.1799 |
| 1517529600000 | 805.22 |
| 1517788800000 | 794.5 |
| 1517875200000 | 772.25 |
| 1517961600000 | 787.85 |
| 1518048000000 | 782.24 |
| 1518134400000 | 768.73 |
| 1518393600000 | 774.97 |
| 1518480000000 | 768.91 |
| 1518566400000 | 778.29 |
| 1518652800000 | 782.13 |
| 1518739200000 | 789.65 |
| 1518998400000 | 788.86 |
| 1519084800000 | 788.53 |
| 1519171200000 | 792.58 |
| 1519257600000 | 790.86 |
| 1519344000000 | 788.82 |
| 1519603200000 | 789.25 |
| 1519689600000 | 792.99 |
| 1519776000000 | 788.37 |
| 1519862400000 | 781.35 |
| 1519948800000 | 760.97 |
| 1520208000000 | 761.59 |
| 1520294400000 | 764.5 |
| 1520380800000 | 767.7 |
| 1520467200000 | 772.07 |
| 1520553600000 | 771.83 |
| 1520812800000 | 774.78 |
| 1520899200000 | 768.66 |
| 1520985600000 | 761.59 |
| 1521072000000 | 765.59 |
| 1521158400000 | 772.5 |
| 1521417600000 | 765.24 |
| 1521504000000 | 769.22 |
| 1521590400000 | 761.98 |
| 1521676800000 | 743.21 |
| 1521763200000 | 735.41 |
| 1522022400000 | 731.57 |
| 1522108800000 | 735.82 |
| 1522195200000 | 736.77 |
| 1522281600000 | 738.29 |
| 1522713600000 | 733.65 |
| 1522800000000 | 729.78 |
| 1522886400000 | 747.23 |
| 1522972800000 | 740.9299 |
| 1523232000000 | 743.35 |
| 1523318400000 | 747.26 |
| 1523404800000 | 741.67 |
| 1523491200000 | 749.88 |
| 1523577600000 | 750.49 |
| 1523836800000 | 749.35 |
| 1523923200000 | 753.7 |
| 1524009600000 | 754.6 |
| 1524096000000 | 760.47 |
| 1524182400000 | 762.4 |
| 1524441600000 | 768.94 |
| 1524528000000 | 767.86 |
| 1524614400000 | 760.13 |
| 1524700800000 | 762.72 |
| 1524787200000 | 761.1799 |
| 1525046400000 | 761.09 |
| 1525132800000 | 759.89 |
| 1525219200000 | 762.54 |
| 1525305600000 | 752.64 |
| 1525392000000 | 755.53 |
| 1525651200000 | 758.3099 |
| 1525737600000 | 758 |
| 1525824000000 | 766.33 |
| 1525910400000 | 768.8099 |
| 1525996800000 | 772.6799 |
| 1526256000000 | 768.4 |
| 1526342400000 | 769.66 |
| 1526428800000 | 758.6 |
| 1526515200000 | 760.13 |
| 1526601600000 | 752.69 |
| 1526860800000 | 752.27 |
| 1526947200000 | 762.33 |
| 1527033600000 | 752.41 |
| 1527120000000 | 742.37 |
| 1527206400000 | 736.67 |
| 1527465600000 | 730.19 |
| 1527552000000 | 707.03 |
| 1527638400000 | 709.12 |
| 1527724800000 | 699.95 |
| 1527811200000 | 714.51 |
| 1528070400000 | 717.28 |
| 1528156800000 | 704.41 |
| 1528243200000 | 709.4 |
| 1528329600000 | 710.82 |
| 1528416000000 | 705.58 |
| 1528675200000 | 719.45 |
| 1528761600000 | 719.9 |
| 1528848000000 | 716.4299 |
| 1528934400000 | 721.12 |
| 1529020800000 | 707.05 |
| 1529280000000 | 703.1 |
| 1529366400000 | 703.48 |
| 1529452800000 | 708.07 |
| 1529539200000 | 698.24 |
| 1529625600000 | 706.66 |
| 1529884800000 | 691.76 |
| 1529971200000 | 690.94 |
| 1530057600000 | 690.25 |
| 1530144000000 | 690.76 |
| 1530230400000 | 695.44 |
| 1530489600000 | 688.91 |
| 1530576000000 | 694.25 |
| 1530662400000 | 697.36 |
| 1530748800000 | 702.39 |
| 1530835200000 | 702.4 |
| 1531094400000 | 707.52 |
| 1531180800000 | 703.15 |
| 1531267200000 | 693.61 |
| 1531353600000 | 694 |
| 1531440000000 | 693.35 |
| 1531699200000 | 696.3 |
| 1531785600000 | 695.46 |
| 1531872000000 | 694.39 |
| 1531958400000 | 692.76 |
| 1532044800000 | 693.1 |
| 1532304000000 | 697.21 |
| 1532390400000 | 712.53 |
| 1532476800000 | 708.79 |
| 1532563200000 | 714.6 |
| 1532649600000 | 719.7 |
| 1532908800000 | 721.4 |
| 1532995200000 | 726.96 |
| 1533081600000 | 720.94 |
| 1533168000000 | 707.64 |
| 1533254400000 | 712.69 |
| 1533513600000 | 709.46 |
| 1533600000000 | 713.72 |
| 1533686400000 | 712.07 |
| 1533772800000 | 711.6799 |
| 1533859200000 | 697.5599 |
| 1534118400000 | 689.12 |
| 1534204800000 | 686.0599 |
| 1534291200000 | 678.72 |
| 1534377600000 | 682.21 |
| 1534464000000 | 678.94 |
| 1534723200000 | 680.17 |
| 1534809600000 | 685.77 |
| 1534896000000 | 685.72 |
| 1534982400000 | 682.34 |
| 1535068800000 | 682.5599 |
| 1535328000000 | 685.58 |
| 1535414400000 | 680.98 |
| 1535500800000 | 683.13 |
| 1535587200000 | 676.34 |
| 1535673600000 | 671.5 |
| 1535932800000 | 673.08 |
| 1536019200000 | 678.38 |
| 1536105600000 | 681.21 |
| 1536192000000 | 675.2 |
| 1536278400000 | 668.66 |
| 1536537600000 | 675.63 |
| 1536624000000 | 672.52 |
| 1536710400000 | 670.25 |
| 1536796800000 | 675.38 |
| 1536883200000 | 676.42 |
| 1537142400000 | 682.42 |
| 1537228800000 | 682.04 |
| 1537315200000 | 692.25 |
| 1537401600000 | 702.36 |
| 1537488000000 | 704.1 |
| 1537747200000 | 698.11 |
| 1537833600000 | 701.23 |
| 1537920000000 | 701.9 |
| 1538006400000 | 702.16 |
| 1538092800000 | 682.6799 |
| 1538352000000 | 677.32 |
| 1538438400000 | 670.22 |
| 1538524800000 | 672.16 |
| 1538611200000 | 674.36 |
| 1538697600000 | 667.87 |
| 1538956800000 | 658.64 |
| 1539043200000 | 659.67 |
| 1539129600000 | 661.66 |
| 1539216000000 | 647.53 |
| 1539302400000 | 644.6 |
| 1539561600000 | 643.38 |
| 1539648000000 | 649.02 |
| 1539734400000 | 645.28 |
| 1539820800000 | 634.64 |
| 1539907200000 | 631.94 |
| 1540166400000 | 627.39 |
| 1540252800000 | 619.71 |
| 1540339200000 | 612.08 |
| 1540425600000 | 618.07 |
| 1540512000000 | 610.38 |
| 1540771200000 | 621.35 |
| 1540857600000 | 618.95 |
| 1540944000000 | 626.34 |
| 1541030400000 | 634.72 |
| 1541116800000 | 643.45 |
| 1541376000000 | 640.32 |
| 1541462400000 | 637.41 |
| 1541548800000 | 645.54 |
| 1541635200000 | 650.79 |
| 1541721600000 | 643.6799 |
| 1541980800000 | 634.3099 |
| 1542067200000 | 644.44 |
| 1542153600000 | 639.9 |
| 1542240000000 | 627.58 |
| 1542326400000 | 622.22 |
| 1542585600000 | 621.59 |
| 1542672000000 | 606.55 |
| 1542758400000 | 617.2 |
| 1542844800000 | 613.86 |
| 1542931200000 | 616.89 |
| 1543190400000 | 632.49 |
| 1543276800000 | 630.49 |
| 1543363200000 | 630.34 |
| 1543449600000 | 627.79 |
| 1543536000000 | 622.91 |
| 1543795200000 | 632.74 |
| 1543881600000 | 621.51 |
| 1543968000000 | 618.72 |
| 1544054400000 | 594.63 |
| 1544140800000 | 596.84 |
| 1544400000000 | 580.33 |
| 1544486400000 | 584.1 |
| 1544572800000 | 600.57 |
| 1544659200000 | 601.52 |
| 1544745600000 | 598.1799 |
| 1545004800000 | 588.9 |
| 1545091200000 | 587.33 |
| 1545177600000 | 588.3 |
| 1545264000000 | 573.41 |
| 1545350400000 | 572.05 |
| 1545609600000 | 568.14 |
| 1545868800000 | 559.32 |
| 1545955200000 | 572.66 |
| 1546214400000 | 575.67 |
| 1546387200000 | 573.73 |
| 1546473600000 | 571.27 |
| 1546560000000 | 594.36 |
| 1546819200000 | 594.38 |
| 1546905600000 | 597.5 |
| 1546992000000 | 595.7 |
| 1547078400000 | 600.94 |
| 1547164800000 | 602.38 |
| 1547424000000 | 603.37 |
| 1547510400000 | 601.79 |
| 1547596800000 | 617.35 |
| 1547683200000 | 610.72 |
| 1547769600000 | 624.24 |
| 1548028800000 | 622.08 |
| 1548115200000 | 616.51 |
| 1548201600000 | 618.52 |
| 1548288000000 | 617.91 |
| 1548374400000 | 627.7 |
| 1548633600000 | 617.01 |
| 1548720000000 | 617.4 |
| 1548806400000 | 619.6799 |
| 1548892800000 | 607.75 |
| 1548979200000 | 605.67 |
| 1549238400000 | 601.65 |
| 1549324800000 | 610.03 |
| 1549411200000 | 616.51 |
| 1549497600000 | 602.8 |
| 1549584000000 | 597.75 |
| 1549843200000 | 604.6799 |
| 1549929600000 | 609.87 |
| 1550016000000 | 611.37 |
| 1550102400000 | 603.24 |
| 1550188800000 | 619.5599 |
| 1550448000000 | 622.5599 |
| 1550534400000 | 618.51 |
| 1550620800000 | 620.11 |
| 1550707200000 | 610.46 |
| 1550793600000 | 611.79 |
| 1551052800000 | 619.69 |
| 1551139200000 | 623.1 |
| 1551225600000 | 633.01 |
| 1551312000000 | 639 |
| 1551398400000 | 636.51 |
| 1551657600000 | 636.1799 |
| 1551744000000 | 633.33 |
| 1551830400000 | 634.51 |
| 1551916800000 | 622.89 |
| 1552003200000 | 613.9299 |
| 1552262400000 | 623.53 |
| 1552348800000 | 622.26 |
| 1552435200000 | 628.3099 |
| 1552521600000 | 634.0599 |
| 1552608000000 | 638.9299 |
| 1552867200000 | 646.65 |
| 1552953600000 | 648.23 |
| 1553040000000 | 639.21 |
| 1553126400000 | 629.66 |
| 1553212800000 | 616.27 |
| 1553472000000 | 614.35 |
| 1553558400000 | 613.51 |
| 1553644800000 | 618.15 |
| 1553731200000 | 608.94 |
| 1553817600000 | 611.15 |
| 1554076800000 | 627.11 |
| 1554163200000 | 631.67 |
| 1554249600000 | 643.1799 |
| 1554336000000 | 645.75 |
| 1554422400000 | 641.97 |
| 1554681600000 | 640.23 |
| 1554768000000 | 641.02 |
| 1554854400000 | 639.39 |
| 1554940800000 | 647.49 |
| 1555027200000 | 659.9 |
| 1555286400000 | 663.15 |
| 1555372800000 | 668.94 |
| 1555459200000 | 673.64 |
| 1555545600000 | 673.49 |
| 1555977600000 | 666.98 |
| 1556064000000 | 660.08 |
| 1556150400000 | 656 |
| 1556236800000 | 658.34 |
| 1556496000000 | 665.55 |
| 1556582400000 | 660.29 |
| 1556668800000 | 661.25 |
| 1556755200000 | 660.67 |
| 1556841600000 | 662.26 |
| 1557100800000 | 655.37 |
| 1557187200000 | 639.91 |
| 1557273600000 | 637.9 |
| 1557360000000 | 623.59 |
| 1557446400000 | 625.77 |
| 1557705600000 | 614.87 |
| 1557792000000 | 620.11 |
| 1557878400000 | 619.02 |
| 1557964800000 | 626.95 |
| 1558051200000 | 619.92 |
| 1558310400000 | 611.73 |
| 1558396800000 | 615.97 |
| 1558483200000 | 607.57 |
| 1558569600000 | 599.59 |
| 1558656000000 | 602.45 |
| 1558915200000 | 602.54 |
| 1559001600000 | 599.78 |
| 1559088000000 | 594.96 |
| 1559174400000 | 597.37 |
| 1559260800000 | 589.9 |
| 1559520000000 | 587.02 |
| 1559606400000 | 599.2 |
| 1559692800000 | 596.08 |
| 1559779200000 | 590.42 |
| 1559865600000 | 592.01 |
| 1560124800000 | 598.03 |
| 1560211200000 | 599.61 |
| 1560297600000 | 592.92 |
| 1560384000000 | 593.17 |
| 1560470400000 | 588.95 |
| 1560729600000 | 589.49 |
| 1560816000000 | 596.77 |
| 1560902400000 | 605.39 |
| 1560988800000 | 597.74 |
| 1561075200000 | 594.98 |
| 1561334400000 | 590.25 |
| 1561420800000 | 586.92 |
| 1561507200000 | 593.15 |
| 1561593600000 | 597.1799 |
| 1561680000000 | 599.58 |
| 1561939200000 | 604.39 |
| 1562025600000 | 604.97 |
| 1562112000000 | 614.0599 |
| 1562198400000 | 620.5 |
| 1562284800000 | 622.62 |
| 1562544000000 | 616.42 |
| 1562630400000 | 612.14 |
| 1562716800000 | 613.86 |
| 1562803200000 | 615.8099 |
| 1562889600000 | 617.47 |
| 1563148800000 | 617.33 |
| 1563235200000 | 621.62 |
| 1563321600000 | 611.77 |
| 1563408000000 | 609.65 |
| 1563494400000 | 604.5599 |
| 1563753600000 | 602.41 |
| 1563840000000 | 613.63 |
| 1563926400000 | 609.74 |
| 1564012800000 | 607.59 |
| 1564099200000 | 603.35 |
| 1564358400000 | 599.45 |
| 1564444800000 | 584.6 |
| 1564531200000 | 583.6 |
| 1564617600000 | 586.54 |
| 1564704000000 | 568.7 |
| 1564963200000 | 557.29 |
| 1565049600000 | 553.99 |
| 1565136000000 | 549.14 |
| 1565222400000 | 558.45 |
| 1565308800000 | 548.03 |
| 1565568000000 | 538.07 |
| 1565654400000 | 543.39 |
| 1565740800000 | 528.74 |
| 1565827200000 | 528.42 |
| 1565913600000 | 541.44 |
| 1566172800000 | 544.9299 |
| 1566259200000 | 539.12 |
| 1566345600000 | 541.12 |
| 1566432000000 | 547.22 |
| 1566518400000 | 539.89 |
| 1566777600000 | 540.82 |
| 1566864000000 | 541.13 |
| 1566950400000 | 539.96 |
| 1567036800000 | 546.73 |
| 1567123200000 | 548.88 |
| 1567382400000 | 548.19 |
| 1567468800000 | 545.29 |
| 1567555200000 | 551.77 |
| 1567641600000 | 567.19 |
| 1567728000000 | 568.2 |
| 1567987200000 | 581.97 |
| 1568073600000 | 594.5599 |
| 1568160000000 | 597.16 |
| 1568246400000 | 597 |
| 1568332800000 | 614.83 |
| 1568592000000 | 607.84 |
| 1568678400000 | 595.02 |
| 1568764800000 | 592.92 |
| 1568851200000 | 603.95 |
| 1568937600000 | 609.01 |
| 1569196800000 | 595.25 |
| 1569283200000 | 591.38 |
| 1569369600000 | 590.61 |
| 1569456000000 | 591.23 |
| 1569542400000 | 597 |
| 1569801600000 | 599.63 |
| 1569888000000 | 589.53 |
| 1569974400000 | 571.39 |
| 1570060800000 | 568.6 |
| 1570147200000 | 568.34 |
| 1570406400000 | 571.73 |
| 1570492800000 | 564.55 |
| 1570579200000 | 565.58 |
| 1570665600000 | 579.74 |
| 1570752000000 | 608.42 |
| 1571011200000 | 603.48 |
| 1571097600000 | 619.08 |
| 1571184000000 | 623.75 |
| 1571270400000 | 621.4 |
| 1571356800000 | 620.79 |
| 1571616000000 | 633.23 |
| 1571702400000 | 632.59 |
| 1571788800000 | 632.45 |
| 1571875200000 | 632.63 |
| 1571961600000 | 634.42 |
| 1572220800000 | 633.57 |
| 1572307200000 | 631.47 |
| 1572393600000 | 619.78 |
| 1572480000000 | 615.0599 |
| 1572566400000 | 620.04 |
| 1572825600000 | 633.37 |
| 1572912000000 | 640.5 |
| 1572998400000 | 640.6 |
| 1573084800000 | 650.83 |
| 1573171200000 | 642.62 |
| 1573430400000 | 644.2 |
| 1573516800000 | 647.17 |
| 1573603200000 | 634.38 |
| 1573689600000 | 631.69 |
| 1573776000000 | 633.75 |
| 1574035200000 | 631.53 |
| 1574121600000 | 632.42 |
| 1574208000000 | 629.64 |
| 1574294400000 | 629.28 |
| 1574380800000 | 635.24 |
| 1574640000000 | 640.48 |
| 1574726400000 | 636.44 |
| 1574812800000 | 640.75 |
| 1574899200000 | 637.75 |
| 1574985600000 | 632.32 |
| 1575244800000 | 624.15 |
| 1575331200000 | 615.41 |
| 1575417600000 | 626.9 |
| 1575504000000 | 626.45 |
| 1575590400000 | 634.3 |
| 1575849600000 | 635.22 |
| 1575936000000 | 632.91 |
| 1576022400000 | 633.21 |
| 1576108800000 | 647.99 |
| 1576195200000 | 656.42 |
| 1576454400000 | 670.16 |
| 1576540800000 | 665.26 |
| 1576627200000 | 666.3099 |
| 1576713600000 | 668.04 |
| 1576800000000 | 668.11 |
| 1577059200000 | 662.9299 |
| 1577145600000 | 664.15 |
| 1577404800000 | 662.71 |
| 1577664000000 | 660.14 |
| 1577750400000 | 659.58 |
| 1577923200000 | 673.53 |
| 1578009600000 | 666.89 |
| 1578268800000 | 662.63 |
| 1578355200000 | 665.66 |
| 1578441600000 | 668.07 |
| 1578528000000 | 669.1 |
| 1578614400000 | 662.47 |
| 1578873600000 | 657.7 |
| 1578960000000 | 658.61 |
| 1579046400000 | 648.83 |
| 1579132800000 | 651.5599 |
| 1579219200000 | 654.63 |
| 1579478400000 | 650.73 |
| 1579564800000 | 646.92 |
| 1579651200000 | 645.25 |
| 1579737600000 | 640.1799 |
| 1579824000000 | 642.38 |
| 1580083200000 | 628.04 |
| 1580169600000 | 636.8099 |
| 1580256000000 | 641.1799 |
| 1580342400000 | 636.62 |
| 1580428800000 | 627.54 |
| 1580688000000 | 627.76 |
| 1580774400000 | 640.09 |
| 1580860800000 | 651.57 |
| 1580947200000 | 665.23 |
| 1581033600000 | 671.4 |
| 1581292800000 | 670.21 |
| 1581379200000 | 677.8099 |
| 1581465600000 | 686.88 |
| 1581552000000 | 687.39 |
| 1581638400000 | 682.95 |
| 1581897600000 | 687.25 |
| 1581984000000 | 677.38 |
| 1582070400000 | 678.65 |
| 1582156800000 | 674.3 |
| 1582243200000 | 667.14 |
| 1582502400000 | 640.2 |
| 1582588800000 | 623.12 |
| 1582675200000 | 623.74 |
| 1582761600000 | 595.4 |
| 1582848000000 | 575.38 |
| 1583107200000 | 565.1 |
| 1583193600000 | 559.88 |
| 1583280000000 | 559.22 |
| 1583366400000 | 542.72 |
| 1583452800000 | 524.34 |
| 1583712000000 | 465.25 |
| 1583798400000 | 465.88 |
| 1583884800000 | 471.6 |
| 1583971200000 | 401.33 |
| 1584057600000 | 411.58 |
| 1584316800000 | 373.91 |
| 1584403200000 | 387.98 |
| 1584489600000 | 372.85 |
| 1584576000000 | 383.64 |
| 1584662400000 | 391.31 |
| 1584921600000 | 373.66 |
| 1585008000000 | 412.16 |
| 1585094400000 | 429.36 |
| 1585180800000 | 437.91 |
| 1585267200000 | 414.0299 |
| 1585526400000 | 399.61 |
| 1585612800000 | 399.44 |
| 1585699200000 | 377.76 |
| 1585785600000 | 376.75 |
| 1585872000000 | 367.49 |
| 1586131200000 | 387.15 |
| 1586217600000 | 400.67 |
| 1586304000000 | 397.99 |
| 1586390400000 | 407.0299 |
| 1586822400000 | 399.51 |
| 1586908800000 | 374.2 |
| 1586995200000 | 369.81 |
| 1587081600000 | 381.4 |
| 1587340800000 | 380.96 |
| 1587427200000 | 362.69 |
| 1587513600000 | 372.45 |
| 1587600000000 | 384.38 |
| 1587686400000 | 373.0899 |
| 1587945600000 | 387.62 |
| 1588032000000 | 408.25 |
| 1588118400000 | 431.07 |
| 1588204800000 | 411.1 |
| 1588291200000 | 407.95 |
| 1588550400000 | 388.64 |
| 1588636800000 | 396.54 |
| 1588723200000 | 389.35 |
| 1588809600000 | 397.15 |
| 1588896000000 | 400.5899 |
| 1589155200000 | 393.26 |
| 1589241600000 | 393.26 |
| 1589328000000 | 377.69 |
| 1589414400000 | 373.0299 |
| 1589500800000 | 372.29 |
| 1589760000000 | 394.8 |
| 1589846400000 | 389.75 |
| 1589932800000 | 394.61 |
| 1590019200000 | 387.37 |
| 1590105600000 | 386.35 |
| 1590364800000 | 390.9 |
| 1590451200000 | 412.98 |
| 1590537600000 | 430.68 |
| 1590624000000 | 431.21 |
| 1590710400000 | 416.22 |
| 1590969600000 | 426.73 |
| 1591056000000 | 439.59 |
| 1591142400000 | 457.8 |
| 1591228800000 | 457.94 |
| 1591315200000 | 485.89 |
| 1591574400000 | 494.67 |
| 1591660800000 | 477.21 |
| 1591747200000 | 470.8 |
| 1591833600000 | 438.33 |
| 1591920000000 | 440.8 |
| 1592179200000 | 436.12 |
| 1592265600000 | 452.97 |
| 1592352000000 | 450.96 |
| 1592438400000 | 445.92 |
| 1592524800000 | 443.17 |
| 1592784000000 | 439.26 |
| 1592870400000 | 451.28 |
| 1592956800000 | 434.39 |
| 1593043200000 | 441.32 |
| 1593129600000 | 431.48 |
| 1593388800000 | 441.97 |
| 1593475200000 | 439.93 |
| 1593561600000 | 437.08 |
| 1593648000000 | 455.75 |
| 1593734400000 | 449.71 |
| 1593993600000 | 466.2 |
| 1594080000000 | 459.88 |
| 1594166400000 | 452.42 |
| 1594252800000 | 443.08 |
| 1594339200000 | 454.08 |
| 1594598400000 | 460.66 |
| 1594684800000 | 459.65 |
| 1594771200000 | 466.78 |
| 1594857600000 | 467.59 |
| 1594944000000 | 463.47 |
| 1595203200000 | 465.16 |
| 1595289600000 | 469.08 |
| 1595376000000 | 462.81 |
| 1595462400000 | 457.81 |
| 1595548800000 | 453.27 |
| 1595808000000 | 443.72 |
| 1595894400000 | 445.5 |
| 1595980800000 | 439.28 |
| 1596067200000 | 420.43 |
| 1596153600000 | 416.2799 |
| 1596412800000 | 424.35 |
| 1596499200000 | 431.27 |
| 1596585600000 | 431.48 |
| 1596672000000 | 428.33 |
| 1596758400000 | 426.14 |
| 1597017600000 | 434.79 |
| 1597104000000 | 451.49 |
| 1597190400000 | 453.91 |
| 1597276800000 | 445.66 |
| 1597363200000 | 443.08 |
| 1597622400000 | 437.7 |
| 1597708800000 | 433.47 |
| 1597795200000 | 440.42 |
| 1597881600000 | 430.35 |
| 1597968000000 | 427.18 |
| 1598227200000 | 437.54 |
| 1598313600000 | 436.92 |
| 1598400000000 | 440.53 |
| 1598486400000 | 437.03 |
| 1598572800000 | 444.76 |
| 1598832000000 | 434.92 |
| 1598918400000 | 428.69 |
| 1599004800000 | 425.49 |
| 1599091200000 | 424.38 |
| 1599177600000 | 431.3 |
| 1599436800000 | 433.72 |
| 1599523200000 | 423.79 |
| 1599609600000 | 430.21 |
| 1599696000000 | 428.6 |
| 1599782400000 | 421.31 |
| 1600041600000 | 425.01 |
| 1600128000000 | 420.03 |
| 1600214400000 | 422.35 |
| 1600300800000 | 415.79 |
| 1600387200000 | 404.76 |
| 1600646400000 | 381.64 |
| 1600732800000 | 380.72 |
| 1600819200000 | 378.31 |
| 1600905600000 | 377.26 |
| 1600992000000 | 372.45 |
| 1601251200000 | 392.21 |
| 1601337600000 | 383.98 |
| 1601424000000 | 387.33 |
| 1601510400000 | 385.69 |
| 1601596800000 | 388.13 |
| 1601856000000 | 394.37 |
| 1601942400000 | 408.52 |
| 1602028800000 | 406.0899 |
| 1602115200000 | 411.92 |
| 1602201600000 | 409.08 |
| 1602460800000 | 408.32 |
| 1602547200000 | 396.38 |
| 1602633600000 | 397.14 |
| 1602720000000 | 390.4 |
| 1602806400000 | 397.23 |
| 1603065600000 | 400.83 |
| 1603152000000 | 404.19 |
| 1603238400000 | 398.98 |
| 1603324800000 | 401.0299 |
| 1603411200000 | 411.66 |
| 1603670400000 | 405.66 |
| 1603756800000 | 396.64 |
| 1603843200000 | 382.37 |
| 1603929600000 | 381.36 |
| 1604016000000 | 387.16 |
| 1604275200000 | 398.46 |
| 1604361600000 | 415.94 |
| 1604448000000 | 411.05 |
| 1604534400000 | 414.11 |
| 1604620800000 | 409.52 |
| 1604880000000 | 460.68 |
| 1604966400000 | 482.93 |
| 1605052800000 | 482.13 |
| 1605139200000 | 474.16 |
| 1605225600000 | 480.27 |
| 1605484800000 | 495.64 |
| 1605571200000 | 496.29 |
| 1605657600000 | 501.73 |
| 1605744000000 | 496.17 |
| 1605830400000 | 497.79 |
| 1606089600000 | 506.01 |
| 1606176000000 | 528.14 |
| 1606262400000 | 525.48 |
| 1606348800000 | 519.25 |
| 1606435200000 | 523.5 |
| 1606694400000 | 509.62 |
| 1606780800000 | 524.4299 |
| 1606867200000 | 531.1 |
| 1606953600000 | 534.58 |
| 1607040000000 | 541.5 |
| 1607299200000 | 529.03 |
| 1607385600000 | 526.45 |
| 1607472000000 | 528.98 |
| 1607558400000 | 517.62 |
| 1607644800000 | 507.51 |
| 1607904000000 | 515.44 |
| 1607990400000 | 522.83 |
| 1608076800000 | 517.07 |
| 1608163200000 | 516.95 |
| 1608249600000 | 509.67 |
| 1608508800000 | 490.89 |
| 1608595200000 | 499.7 |
| 1608681600000 | 515.35 |
| 1608768000000 | 518.76 |
| 1609113600000 | 517.02 |
| 1609200000000 | 513.11 |
| 1609286400000 | 511.23 |
| 1609372800000 | 509.59 |
| 1609718400000 | 505.62 |
| 1609804800000 | 505.14 |
| 1609891200000 | 531.28 |
| 1609977600000 | 540.96 |
| 1610064000000 | 535.74 |
| 1610323200000 | 531.74 |
| 1610409600000 | 539.21 |
| 1610496000000 | 533.73 |
| 1610582400000 | 536.36 |
| 1610668800000 | 526.83 |
| 1610928000000 | 531.49 |
| 1611014400000 | 525.12 |
| 1611100800000 | 527.39 |
| 1611187200000 | 527.12 |
| 1611273600000 | 517.52 |
| 1611532800000 | 501.41 |
| 1611619200000 | 509.51 |
| 1611705600000 | 497.7 |
| 1611792000000 | 503.18 |
| 1611878400000 | 492.8 |
| 1612137600000 | 495.17 |
| 1612224000000 | 508.2 |
| 1612310400000 | 512.44 |
| 1612396800000 | 526.12 |
| 1612483200000 | 533.28 |
| 1612742400000 | 538.36 |
| 1612828800000 | 535.92 |
| 1612915200000 | 540.27 |
| 1613001600000 | 537.73 |
| 1613088000000 | 542.69 |
| 1613347200000 | 560.07 |
| 1613433600000 | 564.99 |
| 1613520000000 | 562.65 |
| 1613606400000 | 553.77 |
| 1613692800000 | 566.24 |
| 1613952000000 | 568.3099 |
| 1614038400000 | 574.41 |
| 1614124800000 | 581.58 |
| 1614211200000 | 585.11 |
| 1614297600000 | 572.17 |
| 1614556800000 | 578.78 |
| 1614643200000 | 581.63 |
| 1614729600000 | 595.59 |
| 1614816000000 | 592.15 |
| 1614902400000 | 597.29 |
| 1615161600000 | 618.03 |
| 1615248000000 | 611.2 |
| 1615334400000 | 609.9299 |
| 1615420800000 | 603.34 |
| 1615507200000 | 611.78 |
| 1615766400000 | 605.78 |
| 1615852800000 | 607 |
| 1615939200000 | 611.79 |
| 1616025600000 | 623.67 |
| 1616112000000 | 609.7 |
| 1616371200000 | 602.47 |
| 1616457600000 | 601.53 |
| 1616544000000 | 607.94 |
| 1616630400000 | 603.25 |
| 1616716800000 | 608.96 |
| 1616976000000 | 602.52 |
| 1617062400000 | 618.5599 |
| 1617148800000 | 611.5 |
| 1617235200000 | 612.63 |
| 1617667200000 | 614.97 |
| 1617753600000 | 617.74 |
| 1617840000000 | 614.32 |
| 1617926400000 | 611.54 |
| 1618185600000 | 613.3 |
| 1618272000000 | 609.88 |
| 1618358400000 | 613.57 |
| 1618444800000 | 606.14 |
| 1618531200000 | 616.08 |
| 1618790400000 | 620.64 |
| 1618876800000 | 597.64 |
| 1618963200000 | 594.75 |
| 1619049600000 | 595.9299 |
| 1619136000000 | 597.05 |
| 1619395200000 | 609.5599 |
| 1619481600000 | 617.79 |
| 1619568000000 | 627.52 |
| 1619654400000 | 636.0599 |
| 1619740800000 | 632.52 |
| 1620000000000 | 633.6 |
| 1620086400000 | 624.37 |
| 1620172800000 | 639.62 |
| 1620259200000 | 641.28 |
| 1620345600000 | 643.41 |
| 1620604800000 | 655.74 |
| 1620691200000 | 645.66 |
| 1620777600000 | 651.38 |
| 1620864000000 | 647.22 |
| 1620950400000 | 659.66 |
| 1621209600000 | 657.75 |
| 1621296000000 | 661.9299 |
| 1621382400000 | 650.53 |
| 1621468800000 | 654.75 |
| 1621555200000 | 661.02 |
| 1621814400000 | 661.1 |
| 1621900800000 | 662.83 |
| 1621987200000 | 655.32 |
| 1622073600000 | 668.54 |
| 1622160000000 | 671.2 |
| 1622419200000 | 667.5 |
| 1622505600000 | 674.42 |
| 1622592000000 | 677.95 |
| 1622678400000 | 679.97 |
| 1622764800000 | 673.77 |
| 1623024000000 | 678.52 |
| 1623110400000 | 671.46 |
| 1623196800000 | 664.99 |
| 1623283200000 | 667.52 |
| 1623369600000 | 667.89 |
| 1623628800000 | 669.39 |
| 1623715200000 | 668.5599 |
| 1623801600000 | 662.15 |
| 1623888000000 | 664.59 |
| 1623974400000 | 644.63 |
| 1624233600000 | 648.6799 |
| 1624320000000 | 648.57 |
| 1624406400000 | 647.36 |
| 1624492800000 | 655.48 |
| 1624579200000 | 659.4 |
| 1624838400000 | 645.83 |
| 1624924800000 | 649.37 |
| 1625011200000 | 642.6 |
| 1625097600000 | 652.96 |
| 1625184000000 | 643.91 |
| 1625443200000 | 655.01 |
| 1625529600000 | 637.85 |
| 1625616000000 | 636.22 |
| 1625702400000 | 620.37 |
| 1625788800000 | 636.04 |
| 1626048000000 | 638.58 |
| 1626134400000 | 630.53 |
| 1626220800000 | 632.92 |
| 1626307200000 | 631.14 |
| 1626393600000 | 620.97 |
| 1626652800000 | 597.17 |
| 1626739200000 | 604.97 |
| 1626825600000 | 623.57 |
| 1626912000000 | 622.71 |
| 1626998400000 | 629.69 |
| 1627257600000 | 641.52 |
| 1627344000000 | 637.55 |
| 1627430400000 | 635.83 |
| 1627516800000 | 645.32 |
| 1627603200000 | 639.58 |
| 1627862400000 | 639.02 |
| 1627948800000 | 645.21 |
| 1628035200000 | 651.79 |
| 1628121600000 | 655.78 |
| 1628208000000 | 669.17 |
| 1628467200000 | 671.5599 |
| 1628553600000 | 672.74 |
| 1628640000000 | 679.7 |
| 1628726400000 | 676.48 |
| 1628812800000 | 677.49 |
| 1629072000000 | 669.51 |
| 1629158400000 | 660.61 |
| 1629244800000 | 664.26 |
| 1629331200000 | 648.41 |
| 1629417600000 | 649.82 |
| 1629676800000 | 655.14 |
| 1629763200000 | 655.6799 |
| 1629849600000 | 667.52 |
| 1629936000000 | 662.16 |
| 1630022400000 | 663.03 |
| 1630281600000 | 659.67 |
| 1630368000000 | 659.82 |
| 1630454400000 | 666.66 |
| 1630540800000 | 668.07 |
| 1630627200000 | 662.94 |
| 1630886400000 | 667.82 |
| 1630972800000 | 667.33 |
| 1631059200000 | 658.1 |
| 1631145600000 | 659.79 |
| 1631232000000 | 654.29 |
| 1631491200000 | 665.97 |
| 1631577600000 | 659.49 |
| 1631664000000 | 658.95 |
| 1631750400000 | 665.7 |
| 1631836800000 | 662.01 |
| 1632096000000 | 633.16 |
| 1632182400000 | 633.6 |
| 1632268800000 | 652.88 |
| 1632355200000 | 667.6 |
| 1632441600000 | 669.38 |
| 1632700800000 | 688.24 |
| 1632787200000 | 675.55 |
| 1632873600000 | 685.6 |
| 1632960000000 | 687.03 |
| 1633046400000 | 682 |
| 1633305600000 | 678.71 |
| 1633392000000 | 703.54 |
| 1633478400000 | 700.66 |
| 1633564800000 | 712.05 |
| 1633651200000 | 714.64 |
| 1633910400000 | 718.35 |
| 1633996800000 | 719.1 |
| 1634083200000 | 706.5 |
| 1634169600000 | 713.21 |
| 1634256000000 | 725.8099 |
| 1634515200000 | 725.45 |
| 1634601600000 | 726.22 |
| 1634688000000 | 726.79 |
| 1634774400000 | 722.72 |
| 1634860800000 | 724.32 |
| 1635120000000 | 729.63 |
| 1635206400000 | 732.65 |
| 1635292800000 | 723.03 |
| 1635379200000 | 721.83 |
| 1635465600000 | 726.99 |
| 1635724800000 | 738.1799 |
| 1635811200000 | 733.95 |
| 1635897600000 | 738.85 |
| 1635984000000 | 726.12 |
| 1636070400000 | 733.32 |
| 1636329600000 | 731.47 |
| 1636416000000 | 724.89 |
| 1636502400000 | 728.94 |
| 1636588800000 | 733.54 |
| 1636675200000 | 729.82 |
| 1636934400000 | 735.25 |
| 1637020800000 | 732.02 |
| 1637107200000 | 732.44 |
| 1637193600000 | 724.66 |
| 1637280000000 | 706.95 |
| 1637539200000 | 715.33 |
| 1637625600000 | 712.52 |
| 1637712000000 | 712.74 |
| 1637798400000 | 714.33 |
| 1637884800000 | 665.84 |
| 1638144000000 | 669.85 |
| 1638230400000 | 668.72 |
| 1638316800000 | 683.5599 |
| 1638403200000 | 680.71 |
| 1638489600000 | 675.61 |
| 1638748800000 | 688.47 |
| 1638835200000 | 698.53 |
| 1638921600000 | 692.37 |
| 1639008000000 | 688.88 |
| 1639094400000 | 684.86 |
| 1639353600000 | 676 |
| 1639440000000 | 681.64 |
| 1639526400000 | 675.44 |
| 1639612800000 | 689.48 |
| 1639699200000 | 679.98 |
| 1639958400000 | 672.22 |
| 1640044800000 | 688.84 |
| 1640131200000 | 692.27 |
| 1640217600000 | 703.13 |
| 1640304000000 | 702.25 |
| 1640563200000 | 706.47 |
| 1640649600000 | 710.67 |
| 1640736000000 | 710.83 |
| 1640822400000 | 711.35 |
| 1640908800000 | 710.1799 |
| 1641168000000 | 717.69 |
| 1641254400000 | 739.45 |
| 1641340800000 | 742.02 |
| 1641427200000 | 749.77 |
| 1641513600000 | 757.58 |
| 1641772800000 | 757.69 |
| 1641859200000 | 760.55 |
| 1641945600000 | 770.33 |
| 1642032000000 | 780.0599 |
| 1642118400000 | 777.76 |
| 1642377600000 | 779.47 |
| 1642464000000 | 773.37 |
| 1642550400000 | 765.71 |
| 1642636800000 | 762.21 |
| 1642723200000 | 747.07 |
| 1642982400000 | 717.74 |
| 1643068800000 | 736.98 |
| 1643155200000 | 756.33 |
| 1643241600000 | 765.39 |
| 1643328000000 | 754.4 |
| 1643587200000 | 756.29 |
| 1643673600000 | 773.55 |
| 1643760000000 | 777.87 |
| 1643846400000 | 781.24 |
| 1643932800000 | 774.63 |
| 1644192000000 | 785.9299 |
| 1644278400000 | 800.57 |
| 1644364800000 | 809.54 |
| 1644451200000 | 811.16 |
| 1644537600000 | 804.99 |
| 1644796800000 | 777.03 |
| 1644883200000 | 788.84 |
| 1644969600000 | 780.63 |
| 1645056000000 | 768.5 |
| 1645142400000 | 766.01 |
| 1645401600000 | 755.65 |
| 1645488000000 | 752.51 |
| 1645574400000 | 746.28 |
| 1645660800000 | 683.82 |
| 1645747200000 | 712.15 |
| 1646006400000 | 678.46 |
| 1646092800000 | 637.92 |
| 1646179200000 | 645.88 |
| 1646265600000 | 637.21 |
| 1646352000000 | 592.44 |
| 1646611200000 | 570.8 |
| 1646697600000 | 581.6799 |
| 1646784000000 | 629.99 |
| 1646870400000 | 614.23 |
| 1646956800000 | 618.45 |
| 1647216000000 | 639.32 |
| 1647302400000 | 639.67 |
| 1647388800000 | 674.19 |
| 1647475200000 | 664.51 |
| 1647561600000 | 667.66 |
| 1647820800000 | 665.92 |
| 1647907200000 | 681.23 |
| 1647993600000 | 666.8099 |
| 1648080000000 | 661.01 |
| 1648166400000 | 658.48 |
| 1648425600000 | 659.23 |
| 1648512000000 | 688.05 |
| 1648598400000 | 674 |
| 1648684800000 | 659.07 |
| 1648771200000 | 667.4299 |
| 1649030400000 | 665.95 |
| 1649116800000 | 656.75 |
| 1649203200000 | 640.34 |
| 1649289600000 | 638.86 |
| 1649376000000 | 653.46 |
| 1649635200000 | 657.51 |
| 1649721600000 | 647.27 |
| 1649808000000 | 648.52 |
| 1649894400000 | 655.32 |
| 1650326400000 | 657.44 |
| 1650412800000 | 670.72 |
| 1650499200000 | 679.01 |
| 1650585600000 | 665.3099 |
| 1650844800000 | 646.84 |
| 1650931200000 | 634.16 |
| 1651017600000 | 635.21 |
| 1651104000000 | 636.97 |
| 1651190400000 | 643.87 |
| 1651449600000 | 633.88 |
| 1651536000000 | 648.26 |
| 1651622400000 | 640.11 |
| 1651708800000 | 628.67 |
| 1651795200000 | 618.61 |
| 1652054400000 | 604.12 |
| 1652140800000 | 609.05 |
| 1652227200000 | 624.24 |
| 1652313600000 | 621.64 |
| 1652400000000 | 635.7 |
| 1652659200000 | 634.87 |
| 1652745600000 | 647.6799 |
| 1652832000000 | 644.77 |
| 1652918400000 | 642.3099 |
| 1653004800000 | 642.96 |
| 1653264000000 | 663.59 |
| 1653350400000 | 665.6 |
| 1653436800000 | 674.27 |
| 1653523200000 | 682.49 |
| 1653609600000 | 686.63 |
| 1653868800000 | 692.8099 |
| 1653955200000 | 684.78 |
| 1654041600000 | 679.77 |
| 1654128000000 | 679.98 |
| 1654214400000 | 676.24 |
| 1654473600000 | 688.38 |
| 1654560000000 | 683.21 |
| 1654646400000 | 677.72 |
| 1654732800000 | 669.23 |
| 1654819200000 | 634.46 |
| 1655078400000 | 617.74 |
| 1655164800000 | 623.76 |
| 1655251200000 | 638.45 |
| 1655337600000 | 619.64 |
| 1655424000000 | 624.89 |
| 1655683200000 | 643.49 |
| 1655769600000 | 648.12 |
| 1655856000000 | 645.02 |
| 1655942400000 | 620.87 |
| 1656028800000 | 632.72 |
| 1656288000000 | 633.5599 |
| 1656374400000 | 636.3099 |
| 1656460800000 | 627.89 |
| 1656547200000 | 610.0599 |
| 1656633600000 | 607.39 |
| 1656892800000 | 608.91 |
| 1656979200000 | 587.49 |
| 1657065600000 | 584.85 |
| 1657152000000 | 604.36 |
| 1657238400000 | 610.84 |
| 1657497600000 | 600.09 |
| 1657584000000 | 597.8 |
| 1657670400000 | 588.58 |
| 1657756800000 | 569.73 |
| 1657843200000 | 576.0599 |
| 1658102400000 | 588.55 |
| 1658188800000 | 608.27 |
| 1658275200000 | 603.25 |
| 1658361600000 | 604.25 |
| 1658448000000 | 596.4299 |
| 1658707200000 | 606.22 |
| 1658793600000 | 602.32 |
| 1658880000000 | 608.8 |
| 1658966400000 | 607.55 |
| 1659052800000 | 619.84 |
| 1659312000000 | 621.11 |
| 1659398400000 | 621.96 |
| 1659484800000 | 631.83 |
| 1659571200000 | 632.57 |
| 1659657600000 | 638.9299 |
| 1659916800000 | 641.95 |
| 1660003200000 | 641.42 |
| 1660089600000 | 646.78 |
| 1660176000000 | 648.73 |
| 1660262400000 | 655.02 |
| 1660521600000 | 652.1 |
| 1660608000000 | 655.6 |
| 1660694400000 | 647.19 |
| 1660780800000 | 645.42 |
| 1660867200000 | 630.75 |
| 1661126400000 | 619.37 |
| 1661212800000 | 622.03 |
| 1661299200000 | 619.07 |
| 1661385600000 | 618.51 |
| 1661472000000 | 607.83 |
| 1661731200000 | 606.12 |
| 1661817600000 | 611.8099 |
| 1661904000000 | 612.6799 |
| 1661990400000 | 602.15 |
| 1662076800000 | 620.01 |
| 1662336000000 | 611.21 |
| 1662422400000 | 615.98 |
| 1662508800000 | 609.11 |
| 1662595200000 | 624.51 |
| 1662681600000 | 640.51 |
| 1662940800000 | 661.4 |
| 1663027200000 | 653.69 |
| 1663113600000 | 654.35 |
| 1663200000000 | 666.12 |
| 1663286400000 | 654.6799 |
| 1663545600000 | 653.76 |
| 1663632000000 | 651.85 |
| 1663718400000 | 649.3099 |
| 1663804800000 | 651.16 |
| 1663891200000 | 627.07 |
| 1664150400000 | 618.88 |
| 1664236800000 | 608.17 |
| 1664323200000 | 594.29 |
| 1664409600000 | 580.8 |
| 1664496000000 | 591.41 |
| 1664755200000 | 596.63 |
| 1664841600000 | 621.35 |
| 1664928000000 | 608.19 |
| 1665014400000 | 601.41 |
| 1665100800000 | 598.95 |
| 1665360000000 | 597.24 |
| 1665446400000 | 589.95 |
| 1665532800000 | 584.07 |
| 1665619200000 | 603.09 |
| 1665705600000 | 607.97 |
| 1665964800000 | 620.8 |
| 1666051200000 | 627.03 |
| 1666137600000 | 627.53 |
| 1666224000000 | 632.48 |
| 1666310400000 | 631.71 |
| 1666569600000 | 642.04 |
| 1666656000000 | 643.84 |
| 1666742400000 | 641.87 |
| 1666828800000 | 648.41 |
| 1666915200000 | 645.32 |
| 1667174400000 | 648.23 |
| 1667260800000 | 653.52 |
| 1667347200000 | 653.0599 |
| 1667433600000 | 656.6799 |
| 1667520000000 | 671.26 |
| 1667779200000 | 672.6 |
| 1667865600000 | 675.08 |
| 1667952000000 | 667.6799 |
| 1668038400000 | 671.6 |
| 1668124800000 | 673.14 |
| 1668384000000 | 677.23 |
| 1668470400000 | 684.14 |
| 1668556800000 | 679 |
| 1668643200000 | 679.7 |
| 1668729600000 | 689.85 |
| 1668988800000 | 689.9 |
| 1669075200000 | 696.79 |
| 1669161600000 | 699.69 |
| 1669248000000 | 704.64 |
| 1669334400000 | 705.71 |
| 1669593600000 | 696.77 |
| 1669680000000 | 706.03 |
| 1669766400000 | 706.66 |
| 1669852800000 | 698.73 |
| 1669939200000 | 699.49 |
| 1670198400000 | 697.37 |
| 1670284800000 | 696.25 |
| 1670371200000 | 691.09 |
| 1670457600000 | 689.0599 |
| 1670544000000 | 696.63 |
| 1670803200000 | 693.48 |
| 1670889600000 | 702.67 |
| 1670976000000 | 700.42 |
| 1671062400000 | 682.16 |
| 1671148800000 | 689.27 |
| 1671408000000 | 689.5599 |
| 1671494400000 | 702.3099 |
| 1671580800000 | 713.41 |
| 1671667200000 | 711.08 |
| 1671753600000 | 711.66 |
| 1672099200000 | 711.92 |
| 1672185600000 | 711.9299 |
| 1672272000000 | 714.58 |
| 1672358400000 | 708.47 |
| 1672617600000 | 719.17 |
| 1672704000000 | 735.51 |
| 1672790400000 | 754.7 |
| 1672876800000 | 760.4 |
| 1672963200000 | 766.4299 |
| 1673222400000 | 766.48 |
| 1673308800000 | 765.1799 |
| 1673395200000 | 764.23 |
| 1673481600000 | 773.16 |
| 1673568000000 | 778.19 |
| 1673827200000 | 777.86 |
| 1673913600000 | 776.62 |
| 1674000000000 | 779.71 |
| 1674086400000 | 768.62 |
| 1674172800000 | 776.03 |
| 1674432000000 | 781.03 |
| 1674518400000 | 786.2 |
| 1674604800000 | 785.3 |
| 1674691200000 | 798.88 |
| 1674777600000 | 803.52 |
| 1675036800000 | 803.3 |
| 1675123200000 | 810.82 |
| 1675209600000 | 817.91 |
| 1675296000000 | 812.67 |
| 1675382400000 | 812.65 |
| 1675641600000 | 807.17 |
| 1675728000000 | 816.47 |
| 1675814400000 | 822.33 |
| 1675900800000 | 834.84 |
| 1675987200000 | 823.33 |
| 1676246400000 | 828.03 |
| 1676332800000 | 831.79 |
| 1676419200000 | 826.27 |
| 1676505600000 | 844.76 |
| 1676592000000 | 840.01 |
| 1676851200000 | 838.01 |
| 1676937600000 | 840.83 |
| 1677024000000 | 826.8099 |
| 1677110400000 | 836.52 |
| 1677196800000 | 831.63 |
| 1677456000000 | 846.81 |
| 1677542400000 | 859.34 |
| 1677628800000 | 844.78 |
| 1677715200000 | 842.12 |
| 1677801600000 | 854.23 |
| 1678060800000 | 860.24 |
| 1678147200000 | 848.79 |
| 1678233600000 | 853.13 |
| 1678320000000 | 842.17 |
| 1678406400000 | 810.65 |
| 1678665600000 | 761.08 |
| 1678752000000 | 781.27 |
| 1678838400000 | 723.84 |
| 1678924800000 | 732.29 |
| 1679011200000 | 713.34 |
| 1679270400000 | 723.4 |
| 1679356800000 | 753.26 |
| 1679443200000 | 750.3099 |
| 1679529600000 | 732.09 |
| 1679616000000 | 704.94 |
| 1679875200000 | 715.24 |
| 1679961600000 | 720.0599 |
| 1680048000000 | 734.03 |
| 1680134400000 | 746.37 |
| 1680220800000 | 744.47 |
| 1680480000000 | 749.65 |
| 1680566400000 | 749.49 |
| 1680652800000 | 745.69 |
| 1680739200000 | 760.6 |
| 1681171200000 | 762.34 |
| 1681257600000 | 765.89 |
| 1681344000000 | 768.04 |
| 1681430400000 | 791.95 |
| 1681689600000 | 779.95 |
| 1681776000000 | 791.72 |
| 1681862400000 | 798.65 |
| 1681948800000 | 792.25 |
| 1682035200000 | 788.2 |
| 1682294400000 | 791.41 |
| 1682380800000 | 773.07 |
| 1682467200000 | 773.15 |
| 1682553600000 | 783.14 |
| 1682640000000 | 770.53 |
| 1682899200000 | 770.99 |
| 1682985600000 | 755.9299 |
| 1683072000000 | 752.76 |
| 1683158400000 | 741.1 |
| 1683244800000 | 762.7 |
| 1683504000000 | 769.0599 |
| 1683590400000 | 767.1 |
| 1683676800000 | 762.21 |
| 1683763200000 | 762.94 |
| 1683849600000 | 769.19 |
| 1684108800000 | 772.52 |
| 1684195200000 | 769.03 |
| 1684281600000 | 771.95 |
| 1684368000000 | 779.84 |
| 1684454400000 | 781.72 |
| 1684713600000 | 787.05 |
| 1684800000000 | 791.65 |
| 1684886400000 | 771.88 |
| 1684972800000 | 773.6 |
| 1685059200000 | 778.41 |
| 1685318400000 | 774.34 |
| 1685404800000 | 764.91 |
| 1685491200000 | 751.8099 |
| 1685577600000 | 765.0599 |
| 1685664000000 | 784.42 |
| 1685923200000 | 777.09 |
| 1686009600000 | 784.73 |
| 1686096000000 | 789.07 |
| 1686182400000 | 792.02 |
| 1686268800000 | 788.5 |
| 1686528000000 | 786.73 |
| 1686614400000 | 790.9 |
| 1686700800000 | 800.36 |
| 1686787200000 | 793.59 |
| 1686873600000 | 800.29 |
| 1687132800000 | 800.48 |
| 1687219200000 | 797.58 |
| 1687305600000 | 800.6 |
| 1687392000000 | 784.83 |
| 1687478400000 | 773.04 |
| 1687737600000 | 776.72 |
| 1687824000000 | 784.24 |
| 1687910400000 | 788.0599 |
| 1687996800000 | 799.21 |
| 1688083200000 | 809.07 |
| 1688342400000 | 818.95 |
| 1688428800000 | 813.1799 |
| 1688515200000 | 809.02 |
| 1688601600000 | 790.34 |
| 1688688000000 | 797.38 |
| 1688947200000 | 797.13 |
| 1689033600000 | 806.49 |
| 1689120000000 | 821.21 |
| 1689206400000 | 828.65 |
| 1689292800000 | 823.12 |
| 1689552000000 | 827.5 |
| 1689638400000 | 835.82 |
| 1689724800000 | 836.59 |
| 1689811200000 | 841.09 |
| 1689897600000 | 842.14 |
| 1690156800000 | 845.51 |
| 1690243200000 | 849.88 |
| 1690329600000 | 847.47 |
| 1690416000000 | 851.29 |
| 1690502400000 | 852.98 |
| 1690761600000 | 854.61 |
| 1690848000000 | 844.42 |
| 1690934400000 | 829.09 |
| 1691020800000 | 836.41 |
| 1691107200000 | 843.02 |
| 1691366400000 | 847.85 |
| 1691452800000 | 823.04 |
| 1691539200000 | 832.58 |
| 1691625600000 | 844.74 |
| 1691712000000 | 838.47 |
| 1691971200000 | 839.15 |
| 1692057600000 | 830.69 |
| 1692144000000 | 826.05 |
| 1692230400000 | 826.03 |
| 1692316800000 | 820.19 |
| 1692576000000 | 821.78 |
| 1692662400000 | 823.65 |
| 1692748800000 | 820.11 |
| 1692835200000 | 821.05 |
| 1692921600000 | 820.1 |
| 1693180800000 | 831.82 |
| 1693267200000 | 839.86 |
| 1693353600000 | 839.95 |
| 1693440000000 | 831.04 |
| 1693526400000 | 829.04 |
| 1693785600000 | 828.53 |
| 1693872000000 | 824.41 |
| 1693958400000 | 811.04 |
| 1694044800000 | 804.17 |
| 1694131200000 | 805.97 |
| 1694390400000 | 815.19 |
| 1694476800000 | 819.76 |
| 1694563200000 | 823.09 |
| 1694649600000 | 838.66 |
| 1694736000000 | 837.32 |
| 1694995200000 | 822.47 |
| 1695081600000 | 831.89 |
| 1695168000000 | 847.36 |
| 1695254400000 | 845.82 |
| 1695340800000 | 838.47 |
| 1695600000000 | 833.97 |
| 1695686400000 | 832.58 |
| 1695772800000 | 835.1799 |
| 1695859200000 | 844.17 |
| 1695945600000 | 846.23 |
| 1696204800000 | 835.12 |
| 1696291200000 | 826.38 |
| 1696377600000 | 823.41 |
| 1696464000000 | 826.95 |
| 1696550400000 | 840.43 |
| 1696809600000 | 828.98 |
| 1696896000000 | 848.58 |
| 1696982400000 | 853.16 |
| 1697068800000 | 849.85 |
| 1697155200000 | 837.25 |
| 1697414400000 | 845.55 |
| 1697500800000 | 844.96 |
| 1697587200000 | 838.25 |
| 1697673600000 | 828.11 |
| 1697760000000 | 812.22 |
| 1698019200000 | 811.44 |
| 1698105600000 | 802.75 |
| 1698192000000 | 805.33 |
| 1698278400000 | 801.86 |
| 1698364800000 | 797.07 |
| 1698624000000 | 800.08 |
| 1698710400000 | 803.87 |
| 1698796800000 | 806.38 |
| 1698883200000 | 814.75 |
| 1698969600000 | 825.05 |
| 1699228800000 | 825.24 |
| 1699315200000 | 821.05 |
| 1699401600000 | 821.75 |
| 1699488000000 | 828.54 |
| 1699574400000 | 823.77 |
| 1699833600000 | 835.4 |
| 1699920000000 | 844.25 |
| 1700006400000 | 850.17 |
| 1700092800000 | 846.45 |
| 1700179200000 | 858.08 |
| 1700438400000 | 859.66 |
| 1700524800000 | 855.26 |
| 1700611200000 | 853.98 |
| 1700697600000 | 859.15 |
| 1700784000000 | 862.44 |
| 1701043200000 | 856.55 |
| 1701129600000 | 860.63 |
| 1701216000000 | 865.81 |
| 1701302400000 | 868 |
| 1701388800000 | 875.7 |
| 1701648000000 | 880.21 |
| 1701734400000 | 883.93 |
| 1701820800000 | 891.58 |
| 1701907200000 | 884.89 |
| 1701993600000 | 893.57 |
| 1702252800000 | 893.54 |
| 1702339200000 | 888.28 |
| 1702425600000 | 884.84 |
| 1702512000000 | 891.55 |
| 1702598400000 | 888.99 |
| 1702857600000 | 888.04 |
| 1702944000000 | 888.73 |
| 1703030400000 | 890.34 |
| 1703116800000 | 889.38 |
| 1703203200000 | 894.54 |
| 1703635200000 | 899.12 |
| 1703721600000 | 893.91 |
| 1703808000000 | 896.55 |
| 1704153600000 | 905.88 |
| 1704240000000 | 896.78 |
| 1704326400000 | 913.48 |
| 1704412800000 | 918.32 |
| 1704672000000 | 921.27 |
| 1704758400000 | 912.62 |
| 1704844800000 | 907.26 |
| 1704931200000 | 890.9 |
| 1705017600000 | 893.25 |
| 1705276800000 | 888.56 |
| 1705363200000 | 878.72 |
| 1705449600000 | 872.83 |
| 1705536000000 | 879.27 |
| 1705622400000 | 878.05 |
| 1705881600000 | 888.96 |
| 1705968000000 | 887.34 |
| 1706054400000 | 898.43 |
| 1706140800000 | 894.55 |
| 1706227200000 | 901.76 |
| 1706486400000 | 896.06 |
| 1706572800000 | 909.14 |
| 1706659200000 | 910.25 |
| 1706745600000 | 890.77 |
| 1706832000000 | 900.19 |
| 1707091200000 | 894.5 |
| 1707177600000 | 898.64 |
| 1707264000000 | 889.64 |
| 1707350400000 | 885.84 |
| 1707436800000 | 883.83 |
| 1707696000000 | 893.98 |
| 1707782400000 | 890.87 |
| 1707868800000 | 894.49 |
| 1707955200000 | 896.67 |
| 1708041600000 | 904.38 |
| 1708300800000 | 908.39 |
| 1708387200000 | 917.42 |
| 1708473600000 | 914.44 |
| 1708560000000 | 921.49 |
| 1708646400000 | 928.77 |
| 1708905600000 | 924.83 |
| 1708992000000 | 928.22 |
| 1709078400000 | 932.29 |
| 1709164800000 | 930.61 |
| 1709251200000 | 941.88 |
| 1709510400000 | 945.36 |
| 1709596800000 | 949.04 |
| 1709683200000 | 953.94 |
| 1709769600000 | 960.59 |
| 1709856000000 | 961.64 |
| 1710115200000 | 961.65 |
| 1710201600000 | 980.49 |
| 1710288000000 | 984.4 |
| 1710374400000 | 978.32 |
| 1710460800000 | 988.22 |
| 1710720000000 | 989.92 |
| 1710806400000 | 1001.29 |
| 1710892800000 | 1001.39 |
| 1710979200000 | 1016.51 |
| 1711065600000 | 1018.02 |
| 1711324800000 | 1019.83 |
| 1711411200000 | 1030.54 |
| 1711497600000 | 1029.68 |
| 1711584000000 | 1039.25 |
| 1712016000000 | 1040.44 |
| 1712102400000 | 1055.51 |
| 1712188800000 | 1065.89 |
| 1712275200000 | 1056.46 |
| 1712534400000 | 1065.27 |
| 1712620800000 | 1053.65 |
| 1712707200000 | 1062.6 |
| 1712793600000 | 1038.9 |
| 1712880000000 | 1037.84 |
| 1713139200000 | 1041.16 |
| 1713225600000 | 1016 |
| 1713312000000 | 1029.06 |
| 1713398400000 | 1047.93 |
| 1713484800000 | 1048.9 |
| 1713744000000 | 1064.22 |
| 1713830400000 | 1084.09 |
| 1713916800000 | 1075.5 |
| 1714003200000 | 1080.45 |
| 1714089600000 | 1090.88 |
| 1714348800000 | 1086.98 |
| 1714435200000 | 1081.22 |
| 1714521600000 | 1081.9 |
| 1714608000000 | 1088.97 |
| 1714694400000 | 1083.05 |
| 1714953600000 | 1094.1 |
| 1715040000000 | 1114.85 |
| 1715126400000 | 1114.24 |
| 1715212800000 | 1109.52 |
| 1715299200000 | 1116.06 |
| 1715558400000 | 1120.07 |
| 1715644800000 | 1130.3699 |
| 1715731200000 | 1133.07 |
| 1715817600000 | 1130.8599 |
| 1715904000000 | 1140.19 |
| 1716163200000 | 1140.5 |
| 1716249600000 | 1137.6 |
| 1716336000000 | 1131.07 |
| 1716422400000 | 1132.24 |
| 1716508800000 | 1130.93 |
| 1716768000000 | 1132.34 |
| 1716854400000 | 1136.55 |
| 1716940800000 | 1120.8699 |
| 1717027200000 | 1136.94 |
| 1717113600000 | 1139.21 |
| 1717372800000 | 1141.8699 |
| 1717459200000 | 1115.73 |
| 1717545600000 | 1112.57 |
| 1717632000000 | 1129.05 |
| 1717718400000 | 1130.25 |
| 1717977600000 | 1118.51 |
| 1718064000000 | 1091.7 |
| 1718150400000 | 1104.02 |
| 1718236800000 | 1076.25 |
| 1718323200000 | 1059.95 |
| 1718582400000 | 1070.92 |
| 1718668800000 | 1080.98 |
| 1718755200000 | 1083.33 |
| 1718841600000 | 1094.3699 |
| 1718928000000 | 1076.8599 |
| 1719187200000 | 1096.44 |
| 1719273600000 | 1088.84 |
| 1719360000000 | 1084.3 |
| 1719446400000 | 1083.22 |
| 1719532800000 | 1082.27 |
| 1719792000000 | 1107.14 |
| 1719878400000 | 1095.16 |
| 1719964800000 | 1111.45 |
| 1720051200000 | 1126.64 |
| 1720137600000 | 1118.08 |
| 1720396800000 | 1118.47 |
| 1720483200000 | 1105.48 |
| 1720569600000 | 1116.63 |
| 1720656000000 | 1120.92 |
| 1720742400000 | 1126.28 |
| 1721001600000 | 1121.17 |
| 1721088000000 | 1121.96 |
| 1721174400000 | 1129.68 |
| 1721260800000 | 1136.14 |
| 1721347200000 | 1129.89 |
| 1721606400000 | 1148.3699 |
| 1721692800000 | 1153.89 |
| 1721779200000 | 1148.8 |
| 1721865600000 | 1140.26 |
| 1721952000000 | 1143.49 |
| 1722211200000 | 1142.6 |
| 1722297600000 | 1153.65 |
| 1722384000000 | 1147.14 |
| 1722470400000 | 1097.72 |
| 1722556800000 | 1050.46 |
| 1722816000000 | 1027.9 |
| 1722902400000 | 1022.94 |
| 1722988800000 | 1051.09 |
| 1723075200000 | 1049.53 |
| 1723161600000 | 1057.15 |
| 1723420800000 | 1060.42 |
| 1723507200000 | 1063.3699 |
| 1723593600000 | 1068.21 |
| 1723680000000 | 1088.76 |
| 1723766400000 | 1099.57 |
| 1724025600000 | 1109.1 |
| 1724112000000 | 1096.52 |
| 1724198400000 | 1099.33 |
| 1724284800000 | 1104.77 |
| 1724371200000 | 1116.69 |
| 1724630400000 | 1114.99 |
| 1724716800000 | 1123.2 |
| 1724803200000 | 1121.29 |
| 1724889600000 | 1127.1199 |
| 1724976000000 | 1135.35 |
| 1725235200000 | 1135.01 |
| 1725321600000 | 1113.8699 |
| 1725408000000 | 1110.1099 |
| 1725494400000 | 1121.8699 |
| 1725580800000 | 1100.13 |
| 1725840000000 | 1113.24 |
| 1725926400000 | 1095.69 |
| 1726012800000 | 1097.03 |
| 1726099200000 | 1113.32 |
| 1726185600000 | 1122.01 |
| 1726444800000 | 1121.79 |
| 1726531200000 | 1134.07 |
| 1726617600000 | 1133.45 |
| 1726704000000 | 1150.48 |
| 1726790400000 | 1146.08 |
| 1727049600000 | 1132.53 |
| 1727136000000 | 1141.77 |
| 1727222400000 | 1134.07 |
| 1727308800000 | 1162.22 |
| 1727395200000 | 1161.95 |
| 1727654400000 | 1145.52 |
| 1727740800000 | 1117.41 |
| 1727827200000 | 1117.98 |
| 1727913600000 | 1110.3599 |
| 1728000000000 | 1131.2 |
| 1728259200000 | 1143.6099 |
| 1728345600000 | 1136.45 |
| 1728432000000 | 1139.33 |
| 1728518400000 | 1144.04 |
| 1728604800000 | 1151.69 |
| 1728864000000 | 1156.1199 |
| 1728950400000 | 1158.43 |
| 1729036800000 | 1156.44 |
| 1729123200000 | 1168.5 |
| 1729209600000 | 1174.3699 |
| 1729468800000 | 1162.54 |
| 1729555200000 | 1165.1199 |
| 1729641600000 | 1161.73 |
| 1729728000000 | 1157.75 |
| 1729814400000 | 1153.54 |
| 1730073600000 | 1162.74 |
| 1730160000000 | 1162.74 |
| 1730246400000 | 1155.52 |
| 1730332800000 | 1154.1 |
| 1730419200000 | 1175.64 |
| 1730678400000 | 1183.35 |
| 1730764800000 | 1188.77 |
| 1730851200000 | 1169.34 |
| 1730937600000 | 1169.27 |
| 1731024000000 | 1155.32 |
| 1731283200000 | 1176.01 |
| 1731369600000 | 1152.72 |
| 1731456000000 | 1152.38 |
| 1731542400000 | 1168.59 |
| 1731628800000 | 1175.82 |
| 1731888000000 | 1182.18 |
| 1731974400000 | 1164.13 |
| 1732060800000 | 1162.99 |
| 1732147200000 | 1164.83 |
| 1732233600000 | 1148.1099 |
| 1732492800000 | 1146.68 |
| 1732579200000 | 1134.89 |
| 1732665600000 | 1130.8699 |
| 1732752000000 | 1141.79 |
| 1732838400000 | 1146.74 |
| 1733097600000 | 1150.3 |
| 1733184000000 | 1159.83 |
| 1733270400000 | 1165.99 |
| 1733356800000 | 1195.82 |
| 1733443200000 | 1191.1 |
| 1733702400000 | 1197.1 |
| 1733788800000 | 1197.67 |
| 1733875200000 | 1198.09 |
| 1733961600000 | 1201.53 |
| 1734048000000 | 1203.5 |
| 1734307200000 | 1205.79 |
| 1734393600000 | 1186.1199 |
| 1734480000000 | 1196.97 |
| 1734566400000 | 1181.64 |
| 1734652800000 | 1171 |
| 1734912000000 | 1172.71 |
| 1734998400000 | 1175.28 |
| 1735257600000 | 1187.72 |
| 1735516800000 | 1190.71 |
| 1735603200000 | 1197.49 |
| 1735776000000 | 1193.3 |
| 1735862400000 | 1192.2 |
| 1736121600000 | 1214.21 |
| 1736208000000 | 1213.29 |
| 1736294400000 | 1216.39 |
| 1736380800000 | 1220.67 |
| 1736467200000 | 1214.32 |
| 1736726400000 | 1221.43 |
| 1736812800000 | 1236.53 |
| 1736899200000 | 1259.85 |
| 1736985600000 | 1261.34 |
| 1737072000000 | 1270.19 |
| 1737331200000 | 1281.35 |
| 1737417600000 | 1284.97 |
| 1737504000000 | 1276.88 |
| 1737590400000 | 1301.56 |
| 1737676800000 | 1299.68 |
| 1737936000000 | 1300.28 |
| 1738022400000 | 1306.18 |
| 1738108800000 | 1320.93 |
| 1738195200000 | 1322.96 |
| 1738281600000 | 1317.31 |
| 1738540800000 | 1295.28 |
| 1738627200000 | 1313 |
| 1738713600000 | 1320.35 |
| 1738800000000 | 1364.79 |
| 1738886400000 | 1367.07 |
| 1739145600000 | 1364.18 |
| 1739232000000 | 1382.95 |
| 1739318400000 | 1396.48 |
| 1739404800000 | 1389.1099 |
| 1739491200000 | 1394.66 |
| 1739750400000 | 1408.3 |
| 1739836800000 | 1434.56 |
| 1739923200000 | 1416.73 |
| 1740009600000 | 1415.17 |
| 1740096000000 | 1430.59 |
| 1740355200000 | 1430.52 |
| 1740441600000 | 1453.04 |
| 1740528000000 | 1490.26 |
| 1740614400000 | 1487.58 |
| 1740700800000 | 1491.49 |
| 1740960000000 | 1510.53 |
| 1741046400000 | 1451.43 |
| 1741132800000 | 1510.49 |
| 1741219200000 | 1535.22 |
| 1741305600000 | 1525.27 |
| 1741564800000 | 1482.4 |
| 1741651200000 | 1457.16 |
| 1741737600000 | 1481.17 |
| 1741824000000 | 1477.19 |
| 1741910400000 | 1511.72 |
| 1742169600000 | 1525.6099 |
| 1742256000000 | 1560.81 |
| 1742342400000 | 1560.3699 |
| 1742428800000 | 1532.08 |
| 1742515200000 | 1530.05 |
| 1742774400000 | 1540.3699 |
| 1742860800000 | 1569.67 |
| 1742947200000 | 1558.04 |
| 1743033600000 | 1548.1099 |
| 1743120000000 | 1516.49 |
| 1743379200000 | 1488.22 |
| 1743465600000 | 1511.78 |
| 1743552000000 | 1510.39 |
| 1743638400000 | 1427.18 |
| 1743724800000 | 1308.64 |
| 1743984000000 | 1263.78 |
| 1744070400000 | 1298.67 |
| 1744156800000 | 1259.7 |
| 1744243200000 | 1328.59 |
| 1744329600000 | 1323.75 |
| 1744588800000 | 1374.2 |
| 1744675200000 | 1413.8699 |
| 1744761600000 | 1418.47 |
| 1744848000000 | 1408.83 |
| 1745280000000 | 1421.71 |
| 1745366400000 | 1474.1099 |
| 1745452800000 | 1461.8 |
| 1745539200000 | 1482.16 |
| 1745798400000 | 1496.49 |
| 1745884800000 | 1513.63 |
| 1745971200000 | 1490.78 |
| 1746057600000 | 1488.94 |
| 1746144000000 | 1519.05 |
| 1746403200000 | 1526.15 |
| 1746489600000 | 1521.58 |
| 1746576000000 | 1520.25 |
| 1746662400000 | 1547.89 |
| 1746748800000 | 1561.51 |
| 1747008000000 | 1595.42 |
| 1747094400000 | 1596.43 |
| 1747180800000 | 1614.01 |
| 1747267200000 | 1615.2 |
| 1747353600000 | 1621.9 |
| 1747612800000 | 1631.76 |
| 1747699200000 | 1651.43 |
| 1747785600000 | 1650.75 |
| 1747872000000 | 1648.01 |
| 1747958400000 | 1618.06 |
| 1748217600000 | 1635.78 |
| 1748304000000 | 1641.9 |
| 1748390400000 | 1629.31 |
| 1748476800000 | 1632.7 |
| 1748563200000 | 1635.53 |
| 1748822400000 | 1637.19 |
| 1748908800000 | 1636.67 |
| 1748995200000 | 1625.95 |
| 1749081600000 | 1641.43 |
| 1749168000000 | 1652.29 |
| 1749427200000 | 1654.59 |
| 1749513600000 | 1624.47 |
| 1749600000000 | 1625.38 |
| 1749686400000 | 1625.97 |
| 1749772800000 | 1604.82 |
| 1750032000000 | 1637.97 |
| 1750118400000 | 1605.32 |
| 1750204800000 | 1614.7 |
| 1750291200000 | 1586.92 |
| 1750377600000 | 1596.41 |
| 1750636800000 | 1578.03 |
| 1750723200000 | 1626.33 |
| 1750809600000 | 1609.77 |
| 1750896000000 | 1606.85 |
| 1750982400000 | 1633.21 |
| 1751241600000 | 1628.51 |
| 1751328000000 | 1606.73 |
| 1751414400000 | 1617.85 |
| 1751500800000 | 1640.75 |
| 1751587200000 | 1621.39 |
| 1751846400000 | 1645.14 |
| 1751932800000 | 1655.92 |
| 1752019200000 | 1692.28 |
| 1752105600000 | 1676.1 |
| 1752192000000 | 1646.54 |
| 1752451200000 | 1654.3699 |
| 1752537600000 | 1639.84 |
| 1752624000000 | 1634.76 |
| 1752710400000 | 1653.09 |
| 1752796800000 | 1655.1199 |
| 1753056000000 | 1659.78 |
| 1753142400000 | 1652.21 |
| 1753228800000 | 1677.5 |
| 1753315200000 | 1707.4 |
| 1753401600000 | 1706.47 |
| 1753660800000 | 1705.24 |
| 1753747200000 | 1734.87 |
| 1753833600000 | 1749.76 |
| 1753920000000 | 1756.23 |
| 1754006400000 | 1701.17 |
| 1754265600000 | 1746.89 |
| 1754352000000 | 1741.52 |
| 1754438400000 | 1761.52 |
| 1754524800000 | 1790.99 |
| 1754611200000 | 1819.82 |
| 1754870400000 | 1831.65 |
| 1754956800000 | 1840.51 |
| 1755043200000 | 1853.79 |
| 1755129600000 | 1873.56 |
| 1755216000000 | 1866.62 |
| 1755475200000 | 1856.14 |
| 1755561600000 | 1868.53 |
| 1755648000000 | 1865.17 |
| 1755734400000 | 1876.91 |
| 1755820800000 | 1875.1 |
| 1756080000000 | 1862.72 |
| 1756166400000 | 1826.57 |
| 1756252800000 | 1801.42 |
| 1756339200000 | 1802.03 |
| 1756425600000 | 1786.34 |
| 1756684800000 | 1800.31 |
| 1756771200000 | 1773.36 |
| 1756857600000 | 1780.32 |
| 1756944000000 | 1805.07 |
| 1757030400000 | 1781.53 |
| 1757289600000 | 1805.76 |
| 1757376000000 | 1823.16 |
| 1757462400000 | 1837.12 |
| 1757548800000 | 1851.91 |
| 1757635200000 | 1854.41 |
| 1757894400000 | 1877.86 |
| 1757980800000 | 1840.33 |
| 1758067200000 | 1829.25 |
| 1758153600000 | 1841.3 |
| 1758240000000 | 1852.43 |
| 1758499200000 | 1839.67 |
| 1758585600000 | 1850.23 |
| 1758672000000 | 1852.16 |
| 1758758400000 | 1839.84 |
| 1758844800000 | 1872.05 |
| 1759104000000 | 1856.6 |
| 1759190400000 | 1862.79 |
| 1759276800000 | 1877.56 |
| 1759363200000 | 1860.73 |
| 1759449600000 | 1877.15 |
| 1759708800000 | 1858.8 |
| 1759795200000 | 1843.15 |
| 1759881600000 | 1868.79 |
| 1759968000000 | 1847 |
| 1760054400000 | 1830.21 |
| 1760313600000 | 1839.69 |
| 1760400000000 | 1841.32 |
| 1760486400000 | 1836.77 |
| 1760572800000 | 1847.78 |
| 1760659200000 | 1800.77 |
| 1760918400000 | 1819.36 |
| 1761004800000 | 1817.37 |
| 1761091200000 | 1819.4 |
| 1761177600000 | 1821.67 |
| 1761264000000 | 1825.27 |
| 1761523200000 | 1849.73 |
| 1761609600000 | 1860.12 |
| 1761696000000 | 1886.89 |
| 1761782400000 | 1885.76 |
| 1761868800000 | 1890.58 |
| 1762128000000 | 1896.05 |
| 1762214400000 | 1898.41 |
| 1762300800000 | 1904.71 |
| 1762387200000 | 1912.52 |
| 1762473600000 | 1896.3 |
| 1762732800000 | 1953.72 |
| 1762819200000 | 1974.56 |
| 1762905600000 | 2007.39 |
| 1762992000000 | 2004 |
| 1763078400000 | 1954.67 |
| 1763337600000 | 1935.41 |
| 1763424000000 | 1881.39 |
| 1763510400000 | 1887.44 |
| 1763596800000 | 1902.99 |
| 1763683200000 | 1893.36 |
| 1763942400000 | 1904.74 |
| 1764028800000 | 1939.91 |
| 1764115200000 | 1974.92 |
| 1764201600000 | 1984.39 |
| 1764288000000 | 1984.93 |
| STOXX Europe 600 Optimised Banks | STOXX Europe 600 | |
|---|---|---|
| 2018 | -26.327864697957 | -10.925712002021 |
| 2019 | 14.819915433124 | 27.29028323302 |
| 2020 | -22.894591836626 | -2.0075550157865 |
| 2021 | 39.722054642467 | 25.124883470767 |
| 2022 | -0.24359130897724 | -10.759972207591 |
| 2023 | 27.013754515835 | 16.064891775917 |
| 2024 | 34.018472939954 | 8.8987463363677 |
| 2025 | 74.91277248339 | 18.447749240468 |
Methodology
All STOXX Europe 600 stocks, excluding stocks from Greece and Iceland, are eligible. Equity turnover and the availability of funds to borrow are calculated for each eligible company:
Equity turnover: 3-month ADTV in EUR.
Availability of funds to borrow: based on averaged data over seven trading days, as provided by Data Explorers in EUR. The 30 least liquid and the 30 hardest to borrow stocks are deleted, starting with the smallest, considering the following conditions:
» The combined free-float market cap of the excluded stocks from a particular supersector must not exceed 20%.
The detailed methodology, including calculation formula and full requirements, can be found in our rulebook: www.stoxx.com/indices/rulebooks.html
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH0100460549 | SXO7R | SXO7R INDEX | .SXO7R |
| Price EUR | CH0100460531 | SXO7P | SXO7P INDEX | .SXO7P |
| Price USD | CH0100460523 | SXO7L | SXO7L INDEX | .SXO7L |
| Net Return USD | CH0100460556 | SXO7V | SXO7V INDEX | .SXO7V |
Quick Facts
| Weighting | Free-float market cap, subject to liquidity factor (ADTV) and cap factor |
| Cap Factor | Cap factor of 10%, 15%, 18% or equal-weight depending on the number of components in the relevant index |
| No. of components | Variable |
| Review frequency | Quarterly (Mar., Jun., Sep., Dec.) |
| Calculation/distribution | Price and net return (EUR): realtime (every 15 seconds) Price and net return (USD): end-of-day |
| Calculation hours | Realtime: 9:00 am - 6:00 pm CET End-of-day: 6:00 pm CET |
| Base value/base date | 1,000 as of Dec. 31, 2000 |
| History | Available daily back to Dec. 31, 2000 |
| Inception date | Jul. 14, 2009 |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| BCO SANTANDER | Banks | Spain | 9.501% |
| BCO BILBAO VIZCAYA ARGENTARIA | Banks | Spain | 7.211% |
| UNICREDIT | Banks | Italy | 6.894% |
| HSBC | Banks | UK | 5.652% |
| INTESA SANPAOLO | Banks | Italy | 5.641% |
| BNP PARIBAS | Banks | France | 5.432% |
| ING GRP | Banks | Netherlands | 4.664% |
| BARCLAYS | Banks | UK | 4.316% |
| NATWEST GROUP | Banks | UK | 4.141% |
| DEUTSCHE BANK | Banks | Germany | 4.118% |
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.