Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
OPTIMISED INDICES
EURO STOXX 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 | |
| EURO STOXX Optimised Banks | 601.0 | 518.2 | 21.6 | 14.6 | 68.6 | 2.4 | 13.2 | 0.5 | 9.8 |
| EURO STOXX | 7,137.6 | 5,119.1 | 17.5 | 6.5 | 274.8 | 1.9 | 5.4 | 0.0 | 4.0 |
Supersector weighting (top 10)
| Banks | 100.0 |
|---|
Country weighting
| Italy | 23.3 |
|---|---|
| Spain | 21.9 |
| France | 21.0 |
| Netherlands | 11.6 |
| Germany | 8.1 |
| Finland | 5.5 |
| Belgium | 3.2 |
| Ireland | 2.4 |
| Austria | 2.4 |
| Portugal | 0.5 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| EURO STOXX Optimised Banks | 2.0 | 29.6 | 29.6 | 83.2 | 64.8 | N/A | N/A | 30.1 | 22.6 | 10.6 |
| EURO STOXX | 3.2 | 18.6 | 18.6 | 27.5 | 61.2 | N/A | N/A | 18.9 | 8.5 | 10.1 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| EURO STOXX Optimised Banks | N/A | N/A | 22.8 | 27.4 | 32.8 | N/A | N/A | 1.0 | 0.7 | 0.3 |
| EURO STOXX | N/A | N/A | 13.3 | 17.0 | 19.7 | N/A | N/A | 0.9 | 0.4 | 0.5 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| EURO STOXX Optimised Banks | 0.7 | 0.8 | 0.8 | 0.8 | 0.8 | 5.9 | 15.2 | 15.2 | 17.8 | 20.1 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| EURO STOXX Optimised Banks | 0.9 | 1.3 | 1.3 | 1.3 | 1.4 | -2.9 | 0.6 | 0.6 | 0.7 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of December 29, 2023
OPTIMISED INDICES
EURO STOXX 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 | ||
| EURO STOXX Optimised Banks | 6.5 | 6.3 | 6.5 | 6.3 | 0.7 | 6.0 | 1.2 | N/A |
| EURO STOXX | 15.6 | 12.4 | 13.1 | 12.1 | 1.7 | 2.9 | 1.1 | 10.2 |
Performance and annual returns
| EURO STOXX Optimised Banks | |
|---|---|
| 978220800000 | 1000 |
| 978393600000 | 986.26 |
| 978480000000 | 981.78 |
| 978566400000 | 1022.36 |
| 978652800000 | 1030.71 |
| 978912000000 | 1033.82 |
| 978998400000 | 1032.98 |
| 979084800000 | 1029.66 |
| 979171200000 | 1043.35 |
| 979257600000 | 1048.24 |
| 979516800000 | 1052.04 |
| 979603200000 | 1041.44 |
| 979689600000 | 1066.68 |
| 979776000000 | 1069.08 |
| 979862400000 | 1052.1 |
| 980121600000 | 1061.42 |
| 980208000000 | 1065.66 |
| 980294400000 | 1068.96 |
| 980380800000 | 1069.69 |
| 980467200000 | 1060.4 |
| 980726400000 | 1060.65 |
| 980812800000 | 1070.32 |
| 980899200000 | 1077.19 |
| 980985600000 | 1057.51 |
| 981072000000 | 1042.56 |
| 981331200000 | 1044.64 |
| 981417600000 | 1048.49 |
| 981504000000 | 1045.69 |
| 981590400000 | 1051.38 |
| 981676800000 | 1041.01 |
| 981936000000 | 1051.68 |
| 982022400000 | 1054.63 |
| 982108800000 | 1040.15 |
| 982195200000 | 1047.23 |
| 982281600000 | 1032.21 |
| 982540800000 | 1036.72 |
| 982627200000 | 1025.4 |
| 982713600000 | 1007.68 |
| 982800000000 | 988.15 |
| 982886400000 | 974.84 |
| 983145600000 | 984.34 |
| 983232000000 | 991.29 |
| 983318400000 | 986.22 |
| 983404800000 | 971.75 |
| 983491200000 | 965.97 |
| 983750400000 | 964.38 |
| 983836800000 | 977.5 |
| 983923200000 | 983.12 |
| 984009600000 | 991.71 |
| 984096000000 | 982.61 |
| 984355200000 | 957.23 |
| 984441600000 | 958.19 |
| 984528000000 | 935.46 |
| 984614400000 | 940.85 |
| 984700800000 | 919.46 |
| 984960000000 | 913.67 |
| 985046400000 | 920.95 |
| 985132800000 | 894.49 |
| 985219200000 | 855.67 |
| 985305600000 | 879.22 |
| 985564800000 | 911.05 |
| 985651200000 | 938.79 |
| 985737600000 | 925.12 |
| 985824000000 | 936.35 |
| 985910400000 | 952.43 |
| 986169600000 | 948.36 |
| 986256000000 | 913.61 |
| 986342400000 | 926.57 |
| 986428800000 | 946.53 |
| 986515200000 | 943.87 |
| 986774400000 | 950.7 |
| 986860800000 | 961.07 |
| 986947200000 | 966.87 |
| 987033600000 | 971.95 |
| 987120000000 | 971.95 |
| 987379200000 | 971.95 |
| 987465600000 | 966.12 |
| 987552000000 | 991.69 |
| 987638400000 | 991.09 |
| 987724800000 | 972.79 |
| 987984000000 | 959.85 |
| 988070400000 | 971.3 |
| 988156800000 | 971.82 |
| 988243200000 | 981.64 |
| 988329600000 | 995.72 |
| 988588800000 | 1002.55 |
| 988675200000 | 1002.61 |
| 988761600000 | 991.7 |
| 988848000000 | 981.38 |
| 988934400000 | 980.69 |
| 989193600000 | 984.17 |
| 989280000000 | 983.62 |
| 989366400000 | 979.98 |
| 989452800000 | 1005.05 |
| 989539200000 | 1003.71 |
| 989798400000 | 998.18 |
| 989884800000 | 999.66 |
| 989971200000 | 1001.85 |
| 990057600000 | 1009.21 |
| 990144000000 | 1014.5 |
| 990403200000 | 1012.59 |
| 990489600000 | 1013.51 |
| 990576000000 | 1011.99 |
| 990662400000 | 1015.2 |
| 990748800000 | 1000.9 |
| 991008000000 | 1003.92 |
| 991094400000 | 999.33 |
| 991180800000 | 996.54 |
| 991267200000 | 998.6 |
| 991353600000 | 991.68 |
| 991612800000 | 995.46 |
| 991699200000 | 1001.14 |
| 991785600000 | 999.26 |
| 991872000000 | 997.75 |
| 991958400000 | 1000.19 |
| 992217600000 | 995.2 |
| 992304000000 | 979.55 |
| 992390400000 | 989.45 |
| 992476800000 | 982.35 |
| 992563200000 | 975.02 |
| 992822400000 | 964.74 |
| 992908800000 | 970.03 |
| 992995200000 | 971.66 |
| 993081600000 | 974.73 |
| 993168000000 | 978.14 |
| 993427200000 | 983.97 |
| 993513600000 | 971.43 |
| 993600000000 | 973.59 |
| 993686400000 | 978.37 |
| 993772800000 | 983.01 |
| 994032000000 | 997.86 |
| 994118400000 | 988.95 |
| 994204800000 | 981.24 |
| 994291200000 | 975.23 |
| 994377600000 | 949.07 |
| 994636800000 | 949.56 |
| 994723200000 | 939.7 |
| 994809600000 | 923.77 |
| 994896000000 | 926.44 |
| 994982400000 | 940.11 |
| 995241600000 | 933.18 |
| 995328000000 | 929.33 |
| 995414400000 | 912.16 |
| 995500800000 | 927.45 |
| 995587200000 | 911.17 |
| 995846400000 | 912.39 |
| 995932800000 | 905.31 |
| 996019200000 | 887.01 |
| 996105600000 | 892.17 |
| 996192000000 | 896.6 |
| 996451200000 | 908.79 |
| 996537600000 | 915.74 |
| 996624000000 | 917.78 |
| 996710400000 | 917.25 |
| 996796800000 | 915.25 |
| 997056000000 | 917.67 |
| 997142400000 | 918.13 |
| 997228800000 | 910.61 |
| 997315200000 | 895.3 |
| 997401600000 | 886.51 |
| 997660800000 | 892.9 |
| 997747200000 | 905.18 |
| 997833600000 | 905.34 |
| 997920000000 | 901.42 |
| 998006400000 | 886.2 |
| 998265600000 | 886.4 |
| 998352000000 | 892.94 |
| 998438400000 | 900.73 |
| 998524800000 | 907.8 |
| 998611200000 | 921.63 |
| 998870400000 | 924.36 |
| 998956800000 | 912.72 |
| 999043200000 | 917.49 |
| 999129600000 | 899.44 |
| 999216000000 | 905.49 |
| 999475200000 | 895.94 |
| 999561600000 | 904.03 |
| 999648000000 | 889.03 |
| 999734400000 | 868.1 |
| 999820800000 | 842.05 |
| 1000080000000 | 829.92 |
| 1000166400000 | 763.95 |
| 1000252800000 | 770.97 |
| 1000339200000 | 781.23 |
| 1000425600000 | 731.48 |
| 1000684800000 | 740.27 |
| 1000771200000 | 721.54 |
| 1000857600000 | 698.21 |
| 1000944000000 | 660.49 |
| 1001030400000 | 633.6 |
| 1001289600000 | 690.38 |
| 1001376000000 | 710.84 |
| 1001462400000 | 719.99 |
| 1001548800000 | 734.77 |
| 1001635200000 | 756.16 |
| 1001894400000 | 731.52 |
| 1001980800000 | 741.56 |
| 1002067200000 | 739.43 |
| 1002153600000 | 770.62 |
| 1002240000000 | 758.13 |
| 1002499200000 | 753.29 |
| 1002585600000 | 750.74 |
| 1002672000000 | 771.96 |
| 1002758400000 | 788.22 |
| 1002844800000 | 780.01 |
| 1003104000000 | 753.44 |
| 1003190400000 | 764.9 |
| 1003276800000 | 785.19 |
| 1003363200000 | 777.87 |
| 1003449600000 | 757.63 |
| 1003708800000 | 772.04 |
| 1003795200000 | 795.6 |
| 1003881600000 | 806.89 |
| 1003968000000 | 791.27 |
| 1004054400000 | 803.19 |
| 1004313600000 | 785.06 |
| 1004400000000 | 760.65 |
| 1004486400000 | 774.98 |
| 1004572800000 | 782.85 |
| 1004659200000 | 782.95 |
| 1004918400000 | 809.8 |
| 1005004800000 | 811.9 |
| 1005091200000 | 823 |
| 1005177600000 | 837.31 |
| 1005264000000 | 820.64 |
| 1005523200000 | 803.33 |
| 1005609600000 | 832.42 |
| 1005696000000 | 839.39 |
| 1005782400000 | 849.4 |
| 1005868800000 | 856.77 |
| 1006128000000 | 875.78 |
| 1006214400000 | 863.81 |
| 1006300800000 | 863.61 |
| 1006387200000 | 864.6 |
| 1006473600000 | 866.29 |
| 1006732800000 | 863.96 |
| 1006819200000 | 852.41 |
| 1006905600000 | 842.58 |
| 1006992000000 | 833.28 |
| 1007078400000 | 835.23 |
| 1007337600000 | 829.04 |
| 1007424000000 | 841.9 |
| 1007510400000 | 871.59 |
| 1007596800000 | 878.69 |
| 1007683200000 | 871.6 |
| 1007942400000 | 855.75 |
| 1008028800000 | 859.64 |
| 1008115200000 | 849.34 |
| 1008201600000 | 830.5 |
| 1008288000000 | 822.98 |
| 1008547200000 | 848.43 |
| 1008633600000 | 846.38 |
| 1008720000000 | 833.3 |
| 1008806400000 | 823.07 |
| 1008892800000 | 833.76 |
| 1009152000000 | 834.36 |
| 1009238400000 | 834.36 |
| 1009324800000 | 834.36 |
| 1009411200000 | 850.6 |
| 1009497600000 | 852.94 |
| 1009756800000 | 852.94 |
| 1009843200000 | 852.94 |
| 1009929600000 | 854.47 |
| 1010016000000 | 863.51 |
| 1010102400000 | 865.37 |
| 1010361600000 | 853.88 |
| 1010448000000 | 854.64 |
| 1010534400000 | 856.4 |
| 1010620800000 | 846.64 |
| 1010707200000 | 849.31 |
| 1010966400000 | 830.37 |
| 1011052800000 | 844.2 |
| 1011139200000 | 830.41 |
| 1011225600000 | 855.07 |
| 1011312000000 | 853.83 |
| 1011571200000 | 844.67 |
| 1011657600000 | 856.55 |
| 1011744000000 | 864.44 |
| 1011830400000 | 872.57 |
| 1011916800000 | 870.31 |
| 1012176000000 | 879.75 |
| 1012262400000 | 868.29 |
| 1012348800000 | 851.81 |
| 1012435200000 | 860.36 |
| 1012521600000 | 870.12 |
| 1012780800000 | 850.37 |
| 1012867200000 | 827.55 |
| 1012953600000 | 816.48 |
| 1013040000000 | 826.88 |
| 1013126400000 | 820.24 |
| 1013385600000 | 827.23 |
| 1013472000000 | 824.6 |
| 1013558400000 | 831.48 |
| 1013644800000 | 847.13 |
| 1013731200000 | 834.75 |
| 1013990400000 | 828.51 |
| 1014076800000 | 804.88 |
| 1014163200000 | 805.25 |
| 1014249600000 | 813.88 |
| 1014336000000 | 809.42 |
| 1014595200000 | 820.19 |
| 1014681600000 | 830.38 |
| 1014768000000 | 850.1 |
| 1014854400000 | 859.02 |
| 1014940800000 | 864.83 |
| 1015200000000 | 886.2 |
| 1015286400000 | 884.5 |
| 1015372800000 | 893.46 |
| 1015459200000 | 890.1 |
| 1015545600000 | 893.09 |
| 1015804800000 | 890.58 |
| 1015891200000 | 884.23 |
| 1015977600000 | 887.21 |
| 1016064000000 | 891.47 |
| 1016150400000 | 898.05 |
| 1016409600000 | 905.11 |
| 1016496000000 | 916.91 |
| 1016582400000 | 905.63 |
| 1016668800000 | 901.78 |
| 1016755200000 | 910.3 |
| 1017014400000 | 901.13 |
| 1017100800000 | 904.65 |
| 1017187200000 | 904.57 |
| 1017273600000 | 923.68 |
| 1017360000000 | 923.68 |
| 1017619200000 | 923.68 |
| 1017705600000 | 923.24 |
| 1017792000000 | 930.05 |
| 1017878400000 | 916.84 |
| 1017964800000 | 912.38 |
| 1018224000000 | 891.8 |
| 1018310400000 | 896.6 |
| 1018396800000 | 912.33 |
| 1018483200000 | 902.23 |
| 1018569600000 | 911.15 |
| 1018828800000 | 916.53 |
| 1018915200000 | 938.21 |
| 1019001600000 | 939.39 |
| 1019088000000 | 941.58 |
| 1019174400000 | 957.61 |
| 1019433600000 | 950.31 |
| 1019520000000 | 950.8 |
| 1019606400000 | 944.54 |
| 1019692800000 | 928.28 |
| 1019779200000 | 932.73 |
| 1020038400000 | 927.04 |
| 1020124800000 | 937.77 |
| 1020211200000 | 937.35 |
| 1020297600000 | 938.2 |
| 1020384000000 | 942.44 |
| 1020643200000 | 936.2 |
| 1020729600000 | 926.55 |
| 1020816000000 | 949.74 |
| 1020902400000 | 943.59 |
| 1020988800000 | 930.69 |
| 1021248000000 | 943.71 |
| 1021334400000 | 956.77 |
| 1021420800000 | 955.07 |
| 1021507200000 | 944.3 |
| 1021593600000 | 946.64 |
| 1021852800000 | 935.04 |
| 1021939200000 | 933.61 |
| 1022025600000 | 924.63 |
| 1022112000000 | 928.29 |
| 1022198400000 | 926.52 |
| 1022457600000 | 930.14 |
| 1022544000000 | 925.87 |
| 1022630400000 | 925.67 |
| 1022716800000 | 917.08 |
| 1022803200000 | 921.91 |
| 1023062400000 | 915.37 |
| 1023148800000 | 887.59 |
| 1023235200000 | 886.68 |
| 1023321600000 | 893.24 |
| 1023408000000 | 876.98 |
| 1023667200000 | 877.12 |
| 1023753600000 | 888.5 |
| 1023840000000 | 867.57 |
| 1023926400000 | 854.63 |
| 1024012800000 | 830.19 |
| 1024272000000 | 858.77 |
| 1024358400000 | 860.74 |
| 1024444800000 | 842.14 |
| 1024531200000 | 826.89 |
| 1024617600000 | 822.95 |
| 1024876800000 | 799.09 |
| 1024963200000 | 814.33 |
| 1025049600000 | 795.75 |
| 1025136000000 | 805.75 |
| 1025222400000 | 833.48 |
| 1025481600000 | 836.24 |
| 1025568000000 | 796.94 |
| 1025654400000 | 782.64 |
| 1025740800000 | 794.55 |
| 1025827200000 | 833.03 |
| 1026086400000 | 835.22 |
| 1026172800000 | 822.8 |
| 1026259200000 | 798.11 |
| 1026345600000 | 767.81 |
| 1026432000000 | 760.46 |
| 1026691200000 | 718.83 |
| 1026777600000 | 718.99 |
| 1026864000000 | 743.57 |
| 1026950400000 | 753.13 |
| 1027036800000 | 709.96 |
| 1027296000000 | 676 |
| 1027382400000 | 651.21 |
| 1027468800000 | 643.62 |
| 1027555200000 | 670.6 |
| 1027641600000 | 670.23 |
| 1027900800000 | 719.35 |
| 1027987200000 | 696.65 |
| 1028073600000 | 694.52 |
| 1028160000000 | 671.86 |
| 1028246400000 | 670.97 |
| 1028505600000 | 649.15 |
| 1028592000000 | 684.19 |
| 1028678400000 | 676.92 |
| 1028764800000 | 715.73 |
| 1028851200000 | 723.5 |
| 1029110400000 | 706.83 |
| 1029196800000 | 714.97 |
| 1029283200000 | 688.8 |
| 1029369600000 | 701.23 |
| 1029456000000 | 715.84 |
| 1029715200000 | 749.79 |
| 1029801600000 | 736.34 |
| 1029888000000 | 749.91 |
| 1029974400000 | 765.31 |
| 1030060800000 | 753.82 |
| 1030320000000 | 750.32 |
| 1030406400000 | 775.28 |
| 1030492800000 | 742.93 |
| 1030579200000 | 724.02 |
| 1030665600000 | 731.57 |
| 1030924800000 | 719 |
| 1031011200000 | 683.85 |
| 1031097600000 | 683.27 |
| 1031184000000 | 671.12 |
| 1031270400000 | 692.49 |
| 1031529600000 | 681.06 |
| 1031616000000 | 701.36 |
| 1031702400000 | 726.81 |
| 1031788800000 | 689.59 |
| 1031875200000 | 674.64 |
| 1032134400000 | 671.54 |
| 1032220800000 | 670.49 |
| 1032307200000 | 639.83 |
| 1032393600000 | 615.81 |
| 1032480000000 | 609.18 |
| 1032739200000 | 576.46 |
| 1032825600000 | 556.58 |
| 1032912000000 | 567.06 |
| 1032998400000 | 599.25 |
| 1033084800000 | 585.46 |
| 1033344000000 | 546.59 |
| 1033430400000 | 554.47 |
| 1033516800000 | 573.16 |
| 1033603200000 | 550.18 |
| 1033689600000 | 521.77 |
| 1033948800000 | 511.11 |
| 1034035200000 | 501.88 |
| 1034121600000 | 495.17 |
| 1034208000000 | 524.54 |
| 1034294400000 | 561.48 |
| 1034553600000 | 551.77 |
| 1034640000000 | 604.4 |
| 1034726400000 | 599.47 |
| 1034812800000 | 626.79 |
| 1034899200000 | 623.67 |
| 1035158400000 | 629.75 |
| 1035244800000 | 624.69 |
| 1035331200000 | 592.03 |
| 1035417600000 | 606.28 |
| 1035504000000 | 605.64 |
| 1035763200000 | 620.8 |
| 1035849600000 | 592.79 |
| 1035936000000 | 606.19 |
| 1036022400000 | 621.46 |
| 1036108800000 | 615.66 |
| 1036368000000 | 652.17 |
| 1036454400000 | 663.04 |
| 1036540800000 | 657.13 |
| 1036627200000 | 630.26 |
| 1036713600000 | 616.5 |
| 1036972800000 | 611.1 |
| 1037059200000 | 617.36 |
| 1037145600000 | 612.36 |
| 1037232000000 | 637.32 |
| 1037318400000 | 639.33 |
| 1037577600000 | 650.37 |
| 1037664000000 | 643.34 |
| 1037750400000 | 645.61 |
| 1037836800000 | 675.61 |
| 1037923200000 | 683.33 |
| 1038182400000 | 688.26 |
| 1038268800000 | 668.5 |
| 1038355200000 | 690.38 |
| 1038441600000 | 693.21 |
| 1038528000000 | 694.23 |
| 1038787200000 | 698.61 |
| 1038873600000 | 676.77 |
| 1038960000000 | 670.46 |
| 1039046400000 | 657.07 |
| 1039132800000 | 657.01 |
| 1039392000000 | 636.97 |
| 1039478400000 | 646.8 |
| 1039564800000 | 656.07 |
| 1039651200000 | 642.94 |
| 1039737600000 | 632.76 |
| 1039996800000 | 666.59 |
| 1040083200000 | 664.86 |
| 1040169600000 | 650.82 |
| 1040256000000 | 638.19 |
| 1040342400000 | 644.23 |
| 1040601600000 | 644.73 |
| 1040688000000 | 644.64 |
| 1040774400000 | 644.64 |
| 1040860800000 | 644.64 |
| 1040947200000 | 627.7 |
| 1041206400000 | 630.44 |
| 1041292800000 | 635.38 |
| 1041379200000 | 635.38 |
| 1041465600000 | 666.48 |
| 1041552000000 | 662.74 |
| 1041811200000 | 665.35 |
| 1041897600000 | 663.61 |
| 1041984000000 | 655.8 |
| 1042070400000 | 661.24 |
| 1042156800000 | 664.96 |
| 1042416000000 | 673.95 |
| 1042502400000 | 674.86 |
| 1042588800000 | 667.96 |
| 1042675200000 | 667.54 |
| 1042761600000 | 640.91 |
| 1043020800000 | 633.97 |
| 1043107200000 | 622.74 |
| 1043193600000 | 609.05 |
| 1043280000000 | 611.1 |
| 1043366400000 | 599.78 |
| 1043625600000 | 582.63 |
| 1043712000000 | 578.68 |
| 1043798400000 | 579.18 |
| 1043884800000 | 593.01 |
| 1043971200000 | 592.79 |
| 1044230400000 | 601.59 |
| 1044316800000 | 580.14 |
| 1044403200000 | 595.49 |
| 1044489600000 | 585.75 |
| 1044576000000 | 579.32 |
| 1044835200000 | 572.58 |
| 1044921600000 | 589.65 |
| 1045008000000 | 575.95 |
| 1045094400000 | 580.57 |
| 1045180800000 | 602.98 |
| 1045440000000 | 615.81 |
| 1045526400000 | 619.21 |
| 1045612800000 | 603.15 |
| 1045699200000 | 595.05 |
| 1045785600000 | 601.79 |
| 1046044800000 | 586.46 |
| 1046131200000 | 569.15 |
| 1046217600000 | 566.24 |
| 1046304000000 | 578.26 |
| 1046390400000 | 593.68 |
| 1046649600000 | 594.64 |
| 1046736000000 | 578.38 |
| 1046822400000 | 576.66 |
| 1046908800000 | 564.12 |
| 1046995200000 | 554.34 |
| 1047254400000 | 540.43 |
| 1047340800000 | 538.01 |
| 1047427200000 | 522.33 |
| 1047513600000 | 548.77 |
| 1047600000000 | 583.96 |
| 1047859200000 | 599.88 |
| 1047945600000 | 601.77 |
| 1048032000000 | 611.15 |
| 1048118400000 | 602.51 |
| 1048204800000 | 632.98 |
| 1048464000000 | 599.54 |
| 1048550400000 | 610.24 |
| 1048636800000 | 608.36 |
| 1048723200000 | 596.12 |
| 1048809600000 | 596.54 |
| 1049068800000 | 574.46 |
| 1049155200000 | 583.76 |
| 1049241600000 | 606.1 |
| 1049328000000 | 615.25 |
| 1049414400000 | 627.86 |
| 1049673600000 | 648.27 |
| 1049760000000 | 641.69 |
| 1049846400000 | 640.62 |
| 1049932800000 | 630.76 |
| 1050019200000 | 637.65 |
| 1050278400000 | 644.93 |
| 1050364800000 | 657.55 |
| 1050451200000 | 653.56 |
| 1050537600000 | 660.32 |
| 1050624000000 | 660.32 |
| 1050883200000 | 660.32 |
| 1050969600000 | 666.17 |
| 1051056000000 | 676.75 |
| 1051142400000 | 665.57 |
| 1051228800000 | 658.07 |
| 1051488000000 | 674.7 |
| 1051574400000 | 670.79 |
| 1051660800000 | 670.44 |
| 1051747200000 | 670.18 |
| 1051833600000 | 671.05 |
| 1052092800000 | 677.26 |
| 1052179200000 | 689.56 |
| 1052265600000 | 679.33 |
| 1052352000000 | 655.61 |
| 1052438400000 | 667.28 |
| 1052697600000 | 668.16 |
| 1052784000000 | 669.18 |
| 1052870400000 | 670.77 |
| 1052956800000 | 681.4 |
| 1053043200000 | 684.23 |
| 1053302400000 | 652.94 |
| 1053388800000 | 653.47 |
| 1053475200000 | 644.78 |
| 1053561600000 | 655.52 |
| 1053648000000 | 659.29 |
| 1053907200000 | 658.12 |
| 1053993600000 | 658.63 |
| 1054080000000 | 672.37 |
| 1054166400000 | 676.17 |
| 1054252800000 | 685.35 |
| 1054512000000 | 696.78 |
| 1054598400000 | 696.51 |
| 1054684800000 | 702.92 |
| 1054771200000 | 698.83 |
| 1054857600000 | 715.11 |
| 1055116800000 | 706.59 |
| 1055203200000 | 716.15 |
| 1055289600000 | 735.25 |
| 1055376000000 | 743.11 |
| 1055462400000 | 733.76 |
| 1055721600000 | 754.83 |
| 1055808000000 | 757.98 |
| 1055894400000 | 760.59 |
| 1055980800000 | 742.81 |
| 1056067200000 | 755.64 |
| 1056326400000 | 737.45 |
| 1056412800000 | 738.12 |
| 1056499200000 | 743.12 |
| 1056585600000 | 742.53 |
| 1056672000000 | 741.12 |
| 1056931200000 | 729.65 |
| 1057017600000 | 714.63 |
| 1057104000000 | 731.77 |
| 1057190400000 | 733.78 |
| 1057276800000 | 731.13 |
| 1057536000000 | 752.23 |
| 1057622400000 | 756.52 |
| 1057708800000 | 743.81 |
| 1057795200000 | 734.17 |
| 1057881600000 | 747.37 |
| 1058140800000 | 758.95 |
| 1058227200000 | 758.42 |
| 1058313600000 | 752.9 |
| 1058400000000 | 746.13 |
| 1058486400000 | 748.48 |
| 1058745600000 | 735.67 |
| 1058832000000 | 738.85 |
| 1058918400000 | 735.91 |
| 1059004800000 | 751.74 |
| 1059091200000 | 743.34 |
| 1059350400000 | 759.55 |
| 1059436800000 | 753.78 |
| 1059523200000 | 756.72 |
| 1059609600000 | 766.85 |
| 1059696000000 | 759.23 |
| 1059955200000 | 751.19 |
| 1060041600000 | 757.66 |
| 1060128000000 | 743.54 |
| 1060214400000 | 742.43 |
| 1060300800000 | 744.97 |
| 1060560000000 | 747.99 |
| 1060646400000 | 757.73 |
| 1060732800000 | 755.18 |
| 1060819200000 | 767.37 |
| 1060905600000 | 768.71 |
| 1061164800000 | 773.03 |
| 1061251200000 | 770.83 |
| 1061337600000 | 765.33 |
| 1061424000000 | 763.98 |
| 1061510400000 | 758.65 |
| 1061769600000 | 752.4 |
| 1061856000000 | 746.48 |
| 1061942400000 | 751.86 |
| 1062028800000 | 754.46 |
| 1062115200000 | 745.21 |
| 1062374400000 | 756.08 |
| 1062460800000 | 756.1 |
| 1062547200000 | 773.17 |
| 1062633600000 | 770.28 |
| 1062720000000 | 766.65 |
| 1062979200000 | 774.89 |
| 1063065600000 | 767.46 |
| 1063152000000 | 757.6 |
| 1063238400000 | 758.4 |
| 1063324800000 | 752.34 |
| 1063584000000 | 757.32 |
| 1063670400000 | 768.5 |
| 1063756800000 | 769.75 |
| 1063843200000 | 781.56 |
| 1063929600000 | 775.34 |
| 1064188800000 | 758.52 |
| 1064275200000 | 754.05 |
| 1064361600000 | 746.75 |
| 1064448000000 | 741.55 |
| 1064534400000 | 736.16 |
| 1064793600000 | 729.94 |
| 1064880000000 | 720 |
| 1064966400000 | 734.21 |
| 1065052800000 | 735.2 |
| 1065139200000 | 755.64 |
| 1065398400000 | 754.59 |
| 1065484800000 | 748.97 |
| 1065571200000 | 750.27 |
| 1065657600000 | 765.34 |
| 1065744000000 | 763.97 |
| 1066003200000 | 777.87 |
| 1066089600000 | 778.09 |
| 1066176000000 | 783.8 |
| 1066262400000 | 784.59 |
| 1066348800000 | 777.66 |
| 1066608000000 | 781 |
| 1066694400000 | 781.51 |
| 1066780800000 | 766.29 |
| 1066867200000 | 760.67 |
| 1066953600000 | 758.77 |
| 1067212800000 | 771.82 |
| 1067299200000 | 782 |
| 1067385600000 | 788.37 |
| 1067472000000 | 798.48 |
| 1067558400000 | 800.4 |
| 1067817600000 | 814.92 |
| 1067904000000 | 811.37 |
| 1067990400000 | 805.83 |
| 1068076800000 | 811.03 |
| 1068163200000 | 819.96 |
| 1068422400000 | 812.15 |
| 1068508800000 | 806.63 |
| 1068595200000 | 811.03 |
| 1068681600000 | 813.03 |
| 1068768000000 | 816.31 |
| 1069027200000 | 795.49 |
| 1069113600000 | 796.68 |
| 1069200000000 | 796.38 |
| 1069286400000 | 795.1 |
| 1069372800000 | 797.24 |
| 1069632000000 | 812.35 |
| 1069718400000 | 815.72 |
| 1069804800000 | 815.44 |
| 1069891200000 | 819.73 |
| 1069977600000 | 823.29 |
| 1070236800000 | 839.83 |
| 1070323200000 | 837.89 |
| 1070409600000 | 850.79 |
| 1070496000000 | 853.74 |
| 1070582400000 | 847.62 |
| 1070841600000 | 844.48 |
| 1070928000000 | 842.9 |
| 1071014400000 | 835.16 |
| 1071100800000 | 844.03 |
| 1071187200000 | 843.24 |
| 1071446400000 | 847.21 |
| 1071532800000 | 846.51 |
| 1071619200000 | 842.85 |
| 1071705600000 | 850.27 |
| 1071792000000 | 850.16 |
| 1072051200000 | 844.51 |
| 1072137600000 | 849.45 |
| 1072224000000 | 849.37 |
| 1072656000000 | 855.88 |
| 1072742400000 | 860.17 |
| 1072828800000 | 861.4 |
| 1072915200000 | 861.4 |
| 1073001600000 | 874.27 |
| 1073260800000 | 876.4 |
| 1073347200000 | 877.85 |
| 1073433600000 | 865.57 |
| 1073520000000 | 872.09 |
| 1073606400000 | 875.33 |
| 1073865600000 | 869.37 |
| 1073952000000 | 864.66 |
| 1074038400000 | 870.5 |
| 1074124800000 | 877.46 |
| 1074211200000 | 884.22 |
| 1074470400000 | 887.47 |
| 1074556800000 | 879.17 |
| 1074643200000 | 886.03 |
| 1074729600000 | 891.99 |
| 1074816000000 | 895.01 |
| 1075075200000 | 889.53 |
| 1075161600000 | 894.27 |
| 1075248000000 | 896.57 |
| 1075334400000 | 884.41 |
| 1075420800000 | 875.5 |
| 1075680000000 | 880.24 |
| 1075766400000 | 875.03 |
| 1075852800000 | 867.77 |
| 1075939200000 | 865.28 |
| 1076025600000 | 875.57 |
| 1076284800000 | 884.96 |
| 1076371200000 | 887.52 |
| 1076457600000 | 887.44 |
| 1076544000000 | 886.41 |
| 1076630400000 | 881.56 |
| 1076889600000 | 886.4 |
| 1076976000000 | 886.14 |
| 1077062400000 | 885.52 |
| 1077148800000 | 893.88 |
| 1077235200000 | 887.26 |
| 1077494400000 | 889.39 |
| 1077580800000 | 878.97 |
| 1077667200000 | 878.66 |
| 1077753600000 | 876.31 |
| 1077840000000 | 882.21 |
| 1078099200000 | 882.06 |
| 1078185600000 | 884.53 |
| 1078272000000 | 878.83 |
| 1078358400000 | 893.12 |
| 1078444800000 | 893.17 |
| 1078704000000 | 895.89 |
| 1078790400000 | 883.64 |
| 1078876800000 | 886.69 |
| 1078963200000 | 865.67 |
| 1079049600000 | 863.01 |
| 1079308800000 | 835.67 |
| 1079395200000 | 844.6 |
| 1079481600000 | 859.81 |
| 1079568000000 | 843.53 |
| 1079654400000 | 843.11 |
| 1079913600000 | 827.18 |
| 1080000000000 | 830.6 |
| 1080086400000 | 828.47 |
| 1080172800000 | 842.27 |
| 1080259200000 | 844.51 |
| 1080518400000 | 853.52 |
| 1080604800000 | 851.3 |
| 1080691200000 | 848.48 |
| 1080777600000 | 862.24 |
| 1080864000000 | 879.14 |
| 1081123200000 | 884.83 |
| 1081209600000 | 883.3 |
| 1081296000000 | 888.42 |
| 1081382400000 | 891.22 |
| 1081814400000 | 897.13 |
| 1081900800000 | 883.11 |
| 1081987200000 | 873.76 |
| 1082073600000 | 880.68 |
| 1082332800000 | 877.97 |
| 1082419200000 | 885.97 |
| 1082505600000 | 876.32 |
| 1082592000000 | 880.88 |
| 1082678400000 | 886.03 |
| 1082937600000 | 887.9 |
| 1083024000000 | 889.09 |
| 1083110400000 | 875.79 |
| 1083196800000 | 865.06 |
| 1083283200000 | 858.63 |
| 1083542400000 | 865.76 |
| 1083628800000 | 862.49 |
| 1083715200000 | 866.64 |
| 1083801600000 | 846.88 |
| 1083888000000 | 840.23 |
| 1084147200000 | 816.96 |
| 1084233600000 | 834.16 |
| 1084320000000 | 823.95 |
| 1084406400000 | 834.96 |
| 1084492800000 | 828.8 |
| 1084752000000 | 816.3 |
| 1084838400000 | 824.75 |
| 1084924800000 | 846.49 |
| 1085011200000 | 840.24 |
| 1085097600000 | 840.12 |
| 1085356800000 | 849.65 |
| 1085443200000 | 843.14 |
| 1085529600000 | 850.33 |
| 1085616000000 | 852.94 |
| 1085702400000 | 846.11 |
| 1085961600000 | 848.5 |
| 1086048000000 | 838.76 |
| 1086134400000 | 842.81 |
| 1086220800000 | 849 |
| 1086307200000 | 861.84 |
| 1086566400000 | 870.83 |
| 1086652800000 | 869.54 |
| 1086739200000 | 867.06 |
| 1086825600000 | 872.05 |
| 1086912000000 | 869.53 |
| 1087171200000 | 858.35 |
| 1087257600000 | 867.96 |
| 1087344000000 | 872.8 |
| 1087430400000 | 876.93 |
| 1087516800000 | 878.25 |
| 1087776000000 | 876.55 |
| 1087862400000 | 866.52 |
| 1087948800000 | 869.15 |
| 1088035200000 | 873.75 |
| 1088121600000 | 870.3 |
| 1088380800000 | 879.49 |
| 1088467200000 | 875.46 |
| 1088553600000 | 869.52 |
| 1088640000000 | 865.53 |
| 1088726400000 | 859.65 |
| 1088985600000 | 859.61 |
| 1089072000000 | 849.07 |
| 1089158400000 | 850.26 |
| 1089244800000 | 853.36 |
| 1089331200000 | 850.81 |
| 1089590400000 | 847.95 |
| 1089676800000 | 850.51 |
| 1089763200000 | 844.77 |
| 1089849600000 | 833.68 |
| 1089936000000 | 832.76 |
| 1090195200000 | 829.45 |
| 1090281600000 | 834.17 |
| 1090368000000 | 840.78 |
| 1090454400000 | 827.31 |
| 1090540800000 | 821.36 |
| 1090800000000 | 815.42 |
| 1090886400000 | 828.01 |
| 1090972800000 | 826.45 |
| 1091059200000 | 837.66 |
| 1091145600000 | 837.93 |
| 1091404800000 | 836.18 |
| 1091491200000 | 839.22 |
| 1091577600000 | 832.16 |
| 1091664000000 | 837.21 |
| 1091750400000 | 820.34 |
| 1092009600000 | 812.95 |
| 1092096000000 | 821 |
| 1092182400000 | 815.02 |
| 1092268800000 | 815.66 |
| 1092355200000 | 810.42 |
| 1092614400000 | 817.36 |
| 1092700800000 | 822.78 |
| 1092787200000 | 825.94 |
| 1092873600000 | 827.81 |
| 1092960000000 | 825.47 |
| 1093219200000 | 836.19 |
| 1093305600000 | 836.27 |
| 1093392000000 | 837.02 |
| 1093478400000 | 844.14 |
| 1093564800000 | 849.42 |
| 1093824000000 | 846.53 |
| 1093910400000 | 842.64 |
| 1093996800000 | 850.69 |
| 1094083200000 | 857.88 |
| 1094169600000 | 866.83 |
| 1094428800000 | 868.12 |
| 1094515200000 | 868.06 |
| 1094601600000 | 867.4 |
| 1094688000000 | 859.3 |
| 1094774400000 | 862.61 |
| 1095033600000 | 872.04 |
| 1095120000000 | 872.61 |
| 1095206400000 | 871.96 |
| 1095292800000 | 875.5 |
| 1095379200000 | 881.94 |
| 1095638400000 | 877.61 |
| 1095724800000 | 883.98 |
| 1095811200000 | 875.68 |
| 1095897600000 | 868.9 |
| 1095984000000 | 869.5 |
| 1096243200000 | 862.78 |
| 1096329600000 | 865.32 |
| 1096416000000 | 873.12 |
| 1096502400000 | 868.34 |
| 1096588800000 | 886.34 |
| 1096848000000 | 898.55 |
| 1096934400000 | 901.42 |
| 1097020800000 | 902.24 |
| 1097107200000 | 901.44 |
| 1097193600000 | 899.3 |
| 1097452800000 | 902.08 |
| 1097539200000 | 896.16 |
| 1097625600000 | 901.33 |
| 1097712000000 | 895.79 |
| 1097798400000 | 893.8 |
| 1098057600000 | 894.05 |
| 1098144000000 | 901.55 |
| 1098230400000 | 891.58 |
| 1098316800000 | 896.68 |
| 1098403200000 | 899.11 |
| 1098662400000 | 883.24 |
| 1098748800000 | 885.19 |
| 1098835200000 | 897.61 |
| 1098921600000 | 908.91 |
| 1099008000000 | 908.62 |
| 1099267200000 | 912.33 |
| 1099353600000 | 919.85 |
| 1099440000000 | 923.66 |
| 1099526400000 | 921.34 |
| 1099612800000 | 926.87 |
| 1099872000000 | 927.1 |
| 1099958400000 | 925.16 |
| 1100044800000 | 927.22 |
| 1100131200000 | 932.31 |
| 1100217600000 | 932.15 |
| 1100476800000 | 931.68 |
| 1100563200000 | 925.8 |
| 1100649600000 | 940.39 |
| 1100736000000 | 937.11 |
| 1100822400000 | 929.9 |
| 1101081600000 | 927.58 |
| 1101168000000 | 925.36 |
| 1101254400000 | 929.63 |
| 1101340800000 | 936.35 |
| 1101427200000 | 934.51 |
| 1101686400000 | 930.85 |
| 1101772800000 | 927.36 |
| 1101859200000 | 937.98 |
| 1101945600000 | 943.21 |
| 1102032000000 | 939.42 |
| 1102291200000 | 937.15 |
| 1102377600000 | 939.42 |
| 1102464000000 | 938.75 |
| 1102550400000 | 932.88 |
| 1102636800000 | 936.55 |
| 1102896000000 | 944.36 |
| 1102982400000 | 946.57 |
| 1103068800000 | 942.77 |
| 1103155200000 | 947.52 |
| 1103241600000 | 941.27 |
| 1103500800000 | 944.36 |
| 1103587200000 | 945.8 |
| 1103673600000 | 952.06 |
| 1103760000000 | 956.14 |
| 1103846400000 | 955.77 |
| 1104105600000 | 955.55 |
| 1104192000000 | 958.03 |
| 1104278400000 | 958.08 |
| 1104364800000 | 956.95 |
| 1104451200000 | 957.03 |
| 1104710400000 | 962.9 |
| 1104796800000 | 965.7 |
| 1104883200000 | 959.06 |
| 1104969600000 | 970.95 |
| 1105056000000 | 977.52 |
| 1105315200000 | 976.93 |
| 1105401600000 | 967.95 |
| 1105488000000 | 961.44 |
| 1105574400000 | 964.79 |
| 1105660800000 | 969.93 |
| 1105920000000 | 977.51 |
| 1106006400000 | 977.06 |
| 1106092800000 | 977.43 |
| 1106179200000 | 970.71 |
| 1106265600000 | 970.45 |
| 1106524800000 | 965.1 |
| 1106611200000 | 972.22 |
| 1106697600000 | 969.01 |
| 1106784000000 | 971.16 |
| 1106870400000 | 967.78 |
| 1107129600000 | 975.93 |
| 1107216000000 | 981.71 |
| 1107302400000 | 985.83 |
| 1107388800000 | 985.84 |
| 1107475200000 | 992.9 |
| 1107734400000 | 995.49 |
| 1107820800000 | 998.39 |
| 1107907200000 | 996.16 |
| 1107993600000 | 1000.64 |
| 1108080000000 | 1013.2 |
| 1108339200000 | 1012.45 |
| 1108425600000 | 1016.5 |
| 1108512000000 | 1006.45 |
| 1108598400000 | 1005.6 |
| 1108684800000 | 1006.23 |
| 1108944000000 | 998.17 |
| 1109030400000 | 994.69 |
| 1109116800000 | 990.67 |
| 1109203200000 | 992.31 |
| 1109289600000 | 1001.48 |
| 1109548800000 | 999.78 |
| 1109635200000 | 1008.28 |
| 1109721600000 | 1007.95 |
| 1109808000000 | 1007.23 |
| 1109894400000 | 1017.1 |
| 1110153600000 | 1017.99 |
| 1110240000000 | 1014.37 |
| 1110326400000 | 1009.1 |
| 1110412800000 | 1004.21 |
| 1110499200000 | 1005.74 |
| 1110758400000 | 1004.37 |
| 1110844800000 | 1011.31 |
| 1110931200000 | 991.27 |
| 1111017600000 | 993 |
| 1111104000000 | 997.56 |
| 1111363200000 | 993.5 |
| 1111449600000 | 999.17 |
| 1111536000000 | 994.76 |
| 1111622400000 | 1002.86 |
| 1111708800000 | 1002.86 |
| 1111968000000 | 1002.86 |
| 1112054400000 | 1003.59 |
| 1112140800000 | 996.93 |
| 1112227200000 | 999.2 |
| 1112313600000 | 1003.58 |
| 1112572800000 | 996.81 |
| 1112659200000 | 1003.64 |
| 1112745600000 | 1011.01 |
| 1112832000000 | 1014.16 |
| 1112918400000 | 1017.31 |
| 1113177600000 | 1016.77 |
| 1113264000000 | 1010.35 |
| 1113350400000 | 1016.83 |
| 1113436800000 | 1014.38 |
| 1113523200000 | 992.94 |
| 1113782400000 | 974.38 |
| 1113868800000 | 978.04 |
| 1113955200000 | 972.71 |
| 1114041600000 | 970.26 |
| 1114128000000 | 979.41 |
| 1114387200000 | 980.32 |
| 1114473600000 | 980.2 |
| 1114560000000 | 967.51 |
| 1114646400000 | 966.61 |
| 1114732800000 | 962.86 |
| 1114992000000 | 974.14 |
| 1115078400000 | 978.96 |
| 1115164800000 | 984.9 |
| 1115251200000 | 990.03 |
| 1115337600000 | 990.67 |
| 1115596800000 | 987.25 |
| 1115683200000 | 975.97 |
| 1115769600000 | 977.21 |
| 1115856000000 | 985.6 |
| 1115942400000 | 988.25 |
| 1116201600000 | 987.07 |
| 1116288000000 | 982.94 |
| 1116374400000 | 1000.85 |
| 1116460800000 | 1005.88 |
| 1116547200000 | 1001.83 |
| 1116806400000 | 1008.72 |
| 1116892800000 | 1005.25 |
| 1116979200000 | 1001.76 |
| 1117065600000 | 1008.99 |
| 1117152000000 | 1010.36 |
| 1117411200000 | 1017.92 |
| 1117497600000 | 1013.98 |
| 1117584000000 | 1027.79 |
| 1117670400000 | 1028.92 |
| 1117756800000 | 1022.42 |
| 1118016000000 | 1018.08 |
| 1118102400000 | 1029.04 |
| 1118188800000 | 1024.94 |
| 1118275200000 | 1028.43 |
| 1118361600000 | 1033.71 |
| 1118620800000 | 1035.2 |
| 1118707200000 | 1034.47 |
| 1118793600000 | 1038.83 |
| 1118880000000 | 1046.72 |
| 1118966400000 | 1051.62 |
| 1119225600000 | 1045.02 |
| 1119312000000 | 1049.05 |
| 1119398400000 | 1051.06 |
| 1119484800000 | 1050.43 |
| 1119571200000 | 1039.02 |
| 1119830400000 | 1030.58 |
| 1119916800000 | 1035.6 |
| 1120003200000 | 1043.78 |
| 1120089600000 | 1047.02 |
| 1120176000000 | 1055.44 |
| 1120435200000 | 1054.21 |
| 1120521600000 | 1053.45 |
| 1120608000000 | 1054.24 |
| 1120694400000 | 1036.55 |
| 1120780800000 | 1049.74 |
| 1121040000000 | 1061.5 |
| 1121126400000 | 1061.6 |
| 1121212800000 | 1072.23 |
| 1121299200000 | 1080.15 |
| 1121385600000 | 1080.4 |
| 1121644800000 | 1082.65 |
| 1121731200000 | 1095.71 |
| 1121817600000 | 1094.4 |
| 1121904000000 | 1102.53 |
| 1121990400000 | 1099.15 |
| 1122249600000 | 1095 |
| 1122336000000 | 1097.06 |
| 1122422400000 | 1098.52 |
| 1122508800000 | 1100.93 |
| 1122595200000 | 1097.59 |
| 1122854400000 | 1095.42 |
| 1122940800000 | 1100.68 |
| 1123027200000 | 1102.07 |
| 1123113600000 | 1095.09 |
| 1123200000000 | 1091.07 |
| 1123459200000 | 1093.74 |
| 1123545600000 | 1102.02 |
| 1123632000000 | 1115.75 |
| 1123718400000 | 1113.43 |
| 1123804800000 | 1106.59 |
| 1124064000000 | 1104.65 |
| 1124150400000 | 1101.45 |
| 1124236800000 | 1096.63 |
| 1124323200000 | 1091.32 |
| 1124409600000 | 1103.27 |
| 1124668800000 | 1104.82 |
| 1124755200000 | 1096.61 |
| 1124841600000 | 1094.03 |
| 1124928000000 | 1083.45 |
| 1125014400000 | 1075.15 |
| 1125273600000 | 1078.74 |
| 1125360000000 | 1076.07 |
| 1125446400000 | 1084.52 |
| 1125532800000 | 1091.45 |
| 1125619200000 | 1092.74 |
| 1125878400000 | 1101.15 |
| 1125964800000 | 1116.26 |
| 1126051200000 | 1123.81 |
| 1126137600000 | 1126.26 |
| 1126224000000 | 1128.86 |
| 1126483200000 | 1125.49 |
| 1126569600000 | 1114.48 |
| 1126656000000 | 1118.97 |
| 1126742400000 | 1117.52 |
| 1126828800000 | 1123.46 |
| 1127088000000 | 1118.35 |
| 1127174400000 | 1127.42 |
| 1127260800000 | 1112.53 |
| 1127347200000 | 1108.88 |
| 1127433600000 | 1116.48 |
| 1127692800000 | 1140.47 |
| 1127779200000 | 1134.79 |
| 1127865600000 | 1153.02 |
| 1127952000000 | 1150.53 |
| 1128038400000 | 1154.06 |
| 1128297600000 | 1162.69 |
| 1128384000000 | 1169.75 |
| 1128470400000 | 1158.63 |
| 1128556800000 | 1147.64 |
| 1128643200000 | 1143.99 |
| 1128902400000 | 1147.53 |
| 1128988800000 | 1149.14 |
| 1129075200000 | 1144.11 |
| 1129161600000 | 1132.48 |
| 1129248000000 | 1144.48 |
| 1129507200000 | 1144.14 |
| 1129593600000 | 1134.45 |
| 1129680000000 | 1112.96 |
| 1129766400000 | 1119.25 |
| 1129852800000 | 1116.47 |
| 1130112000000 | 1130.1 |
| 1130198400000 | 1124.14 |
| 1130284800000 | 1130.15 |
| 1130371200000 | 1114.81 |
| 1130457600000 | 1115.98 |
| 1130716800000 | 1141.7 |
| 1130803200000 | 1144.62 |
| 1130889600000 | 1150.25 |
| 1130976000000 | 1168.5 |
| 1131062400000 | 1163.62 |
| 1131321600000 | 1163.2 |
| 1131408000000 | 1163.25 |
| 1131494400000 | 1163.18 |
| 1131580800000 | 1174.49 |
| 1131667200000 | 1193.53 |
| 1131926400000 | 1189.68 |
| 1132012800000 | 1189.13 |
| 1132099200000 | 1185.8 |
| 1132185600000 | 1189.24 |
| 1132272000000 | 1197.23 |
| 1132531200000 | 1203.51 |
| 1132617600000 | 1203.36 |
| 1132704000000 | 1214.44 |
| 1132790400000 | 1209.67 |
| 1132876800000 | 1209.98 |
| 1133136000000 | 1209.3 |
| 1133222400000 | 1208.77 |
| 1133308800000 | 1202.68 |
| 1133395200000 | 1217.75 |
| 1133481600000 | 1218.53 |
| 1133740800000 | 1207.46 |
| 1133827200000 | 1214.22 |
| 1133913600000 | 1210.93 |
| 1134000000000 | 1212.58 |
| 1134086400000 | 1211.79 |
| 1134345600000 | 1218.09 |
| 1134432000000 | 1215.96 |
| 1134518400000 | 1212.56 |
| 1134604800000 | 1209.92 |
| 1134691200000 | 1222.86 |
| 1134950400000 | 1225 |
| 1135036800000 | 1229.48 |
| 1135123200000 | 1242.38 |
| 1135209600000 | 1246.36 |
| 1135296000000 | 1246.72 |
| 1135555200000 | 1246.72 |
| 1135641600000 | 1251.81 |
| 1135728000000 | 1251.76 |
| 1135814400000 | 1252.87 |
| 1135900800000 | 1243.01 |
| 1136160000000 | 1249.51 |
| 1136246400000 | 1252.69 |
| 1136332800000 | 1266.8 |
| 1136419200000 | 1263.18 |
| 1136505600000 | 1266.46 |
| 1136764800000 | 1267.55 |
| 1136851200000 | 1262.87 |
| 1136937600000 | 1281.53 |
| 1137024000000 | 1286.16 |
| 1137110400000 | 1272.82 |
| 1137369600000 | 1275.13 |
| 1137456000000 | 1265.21 |
| 1137542400000 | 1246.78 |
| 1137628800000 | 1256.6 |
| 1137715200000 | 1243.77 |
| 1137974400000 | 1240.26 |
| 1138060800000 | 1236.05 |
| 1138147200000 | 1258.1 |
| 1138233600000 | 1287.5 |
| 1138320000000 | 1303.77 |
| 1138579200000 | 1303.51 |
| 1138665600000 | 1312.9 |
| 1138752000000 | 1334.01 |
| 1138838400000 | 1315.06 |
| 1138924800000 | 1311.58 |
| 1139184000000 | 1320.72 |
| 1139270400000 | 1324.64 |
| 1139356800000 | 1324.38 |
| 1139443200000 | 1346.59 |
| 1139529600000 | 1333.08 |
| 1139788800000 | 1347.69 |
| 1139875200000 | 1350.4 |
| 1139961600000 | 1343.33 |
| 1140048000000 | 1359.79 |
| 1140134400000 | 1368.34 |
| 1140393600000 | 1373.16 |
| 1140480000000 | 1379.67 |
| 1140566400000 | 1400.28 |
| 1140652800000 | 1403.2 |
| 1140739200000 | 1406.3 |
| 1140998400000 | 1413.34 |
| 1141084800000 | 1389.76 |
| 1141171200000 | 1403.77 |
| 1141257600000 | 1384.04 |
| 1141344000000 | 1372 |
| 1141603200000 | 1371.69 |
| 1141689600000 | 1354.73 |
| 1141776000000 | 1347.77 |
| 1141862400000 | 1359.64 |
| 1141948800000 | 1381.06 |
| 1142208000000 | 1393.31 |
| 1142294400000 | 1394.44 |
| 1142380800000 | 1404.17 |
| 1142467200000 | 1403.46 |
| 1142553600000 | 1405.56 |
| 1142812800000 | 1411.24 |
| 1142899200000 | 1416.88 |
| 1142985600000 | 1413.96 |
| 1143072000000 | 1409.86 |
| 1143158400000 | 1410.98 |
| 1143417600000 | 1396.95 |
| 1143504000000 | 1388.78 |
| 1143590400000 | 1391.81 |
| 1143676800000 | 1408.93 |
| 1143763200000 | 1404.38 |
| 1144022400000 | 1414.48 |
| 1144108800000 | 1410.31 |
| 1144195200000 | 1419 |
| 1144281600000 | 1419.34 |
| 1144368000000 | 1398.6 |
| 1144627200000 | 1402.77 |
| 1144713600000 | 1373.81 |
| 1144800000000 | 1372.68 |
| 1144886400000 | 1372.05 |
| 1144972800000 | 1372.05 |
| 1145232000000 | 1372.05 |
| 1145318400000 | 1364.65 |
| 1145404800000 | 1381.22 |
| 1145491200000 | 1394.2 |
| 1145577600000 | 1405.05 |
| 1145836800000 | 1391.85 |
| 1145923200000 | 1402.37 |
| 1146009600000 | 1408.08 |
| 1146096000000 | 1407.97 |
| 1146182400000 | 1404.34 |
| 1146441600000 | 1404.34 |
| 1146528000000 | 1410.82 |
| 1146614400000 | 1398.46 |
| 1146700800000 | 1401.89 |
| 1146787200000 | 1417.68 |
| 1147046400000 | 1428.29 |
| 1147132800000 | 1433.29 |
| 1147219200000 | 1433.69 |
| 1147305600000 | 1433.59 |
| 1147392000000 | 1403.46 |
| 1147651200000 | 1380.5 |
| 1147737600000 | 1384.59 |
| 1147824000000 | 1335.13 |
| 1147910400000 | 1329.94 |
| 1147996800000 | 1350.99 |
| 1148256000000 | 1311.96 |
| 1148342400000 | 1332.25 |
| 1148428800000 | 1318.82 |
| 1148515200000 | 1338.94 |
| 1148601600000 | 1359.98 |
| 1148860800000 | 1353.39 |
| 1148947200000 | 1319.8 |
| 1149033600000 | 1337.98 |
| 1149120000000 | 1343.86 |
| 1149206400000 | 1346.57 |
| 1149465600000 | 1333.63 |
| 1149552000000 | 1302.5 |
| 1149638400000 | 1314.04 |
| 1149724800000 | 1275.67 |
| 1149811200000 | 1294.3 |
| 1150070400000 | 1276.97 |
| 1150156800000 | 1243.39 |
| 1150243200000 | 1249.56 |
| 1150329600000 | 1282.64 |
| 1150416000000 | 1270.71 |
| 1150675200000 | 1282.7 |
| 1150761600000 | 1292.31 |
| 1150848000000 | 1298.16 |
| 1150934400000 | 1308.95 |
| 1151020800000 | 1308.95 |
| 1151280000000 | 1305.73 |
| 1151366400000 | 1292.04 |
| 1151452800000 | 1292.16 |
| 1151539200000 | 1320.65 |
| 1151625600000 | 1345.51 |
| 1151884800000 | 1353.75 |
| 1151971200000 | 1361.53 |
| 1152057600000 | 1343.18 |
| 1152144000000 | 1358.7 |
| 1152230400000 | 1356.77 |
| 1152489600000 | 1363.52 |
| 1152576000000 | 1346.87 |
| 1152662400000 | 1347.83 |
| 1152748800000 | 1320.92 |
| 1152835200000 | 1299.87 |
| 1153094400000 | 1291.05 |
| 1153180800000 | 1287.27 |
| 1153267200000 | 1327.07 |
| 1153353600000 | 1327.81 |
| 1153440000000 | 1318.12 |
| 1153699200000 | 1347.29 |
| 1153785600000 | 1344.23 |
| 1153872000000 | 1349.46 |
| 1153958400000 | 1368.62 |
| 1154044800000 | 1383.14 |
| 1154304000000 | 1373.14 |
| 1154390400000 | 1353.44 |
| 1154476800000 | 1380.45 |
| 1154563200000 | 1372.33 |
| 1154649600000 | 1393.4 |
| 1154908800000 | 1372.33 |
| 1154995200000 | 1380.8 |
| 1155081600000 | 1386.53 |
| 1155168000000 | 1379.93 |
| 1155254400000 | 1382.49 |
| 1155513600000 | 1397.17 |
| 1155600000000 | 1411.09 |
| 1155686400000 | 1425.64 |
| 1155772800000 | 1433.78 |
| 1155859200000 | 1431.25 |
| 1156118400000 | 1422.27 |
| 1156204800000 | 1425.51 |
| 1156291200000 | 1411.6 |
| 1156377600000 | 1423.66 |
| 1156464000000 | 1428.76 |
| 1156723200000 | 1438.42 |
| 1156809600000 | 1443.06 |
| 1156896000000 | 1447.08 |
| 1156982400000 | 1442.12 |
| 1157068800000 | 1446.34 |
| 1157328000000 | 1455.12 |
| 1157414400000 | 1450.31 |
| 1157500800000 | 1433.28 |
| 1157587200000 | 1420.6 |
| 1157673600000 | 1423.85 |
| 1157932800000 | 1420.19 |
| 1158019200000 | 1435.11 |
| 1158105600000 | 1442.67 |
| 1158192000000 | 1448.9 |
| 1158278400000 | 1459.76 |
| 1158537600000 | 1459.32 |
| 1158624000000 | 1445.66 |
| 1158710400000 | 1472.48 |
| 1158796800000 | 1479.15 |
| 1158883200000 | 1460.4 |
| 1159142400000 | 1463.29 |
| 1159228800000 | 1474.27 |
| 1159315200000 | 1479.95 |
| 1159401600000 | 1477.85 |
| 1159488000000 | 1481.3 |
| 1159747200000 | 1479.88 |
| 1159833600000 | 1475.63 |
| 1159920000000 | 1498.41 |
| 1160006400000 | 1513.72 |
| 1160092800000 | 1516.89 |
| 1160352000000 | 1518.94 |
| 1160438400000 | 1533.8 |
| 1160524800000 | 1528.1 |
| 1160611200000 | 1547.92 |
| 1160697600000 | 1545.43 |
| 1160956800000 | 1538.84 |
| 1161043200000 | 1506.37 |
| 1161129600000 | 1524.9 |
| 1161216000000 | 1524.58 |
| 1161302400000 | 1524.75 |
| 1161561600000 | 1534.99 |
| 1161648000000 | 1530.86 |
| 1161734400000 | 1530.13 |
| 1161820800000 | 1528.87 |
| 1161907200000 | 1529.35 |
| 1162166400000 | 1525.73 |
| 1162252800000 | 1527.87 |
| 1162339200000 | 1532.57 |
| 1162425600000 | 1513.74 |
| 1162512000000 | 1520.48 |
| 1162771200000 | 1537.54 |
| 1162857600000 | 1550.63 |
| 1162944000000 | 1551.86 |
| 1163030400000 | 1547.64 |
| 1163116800000 | 1541.05 |
| 1163376000000 | 1548.81 |
| 1163462400000 | 1544.71 |
| 1163548800000 | 1551.7 |
| 1163635200000 | 1548.33 |
| 1163721600000 | 1542.86 |
| 1163980800000 | 1547.67 |
| 1164067200000 | 1553.83 |
| 1164153600000 | 1557.31 |
| 1164240000000 | 1552.62 |
| 1164326400000 | 1535.09 |
| 1164585600000 | 1501.67 |
| 1164672000000 | 1500.39 |
| 1164758400000 | 1516.03 |
| 1164844800000 | 1506.43 |
| 1164931200000 | 1493.11 |
| 1165190400000 | 1504.73 |
| 1165276800000 | 1514.8 |
| 1165363200000 | 1514.58 |
| 1165449600000 | 1517.78 |
| 1165536000000 | 1516.5 |
| 1165795200000 | 1525.88 |
| 1165881600000 | 1528.16 |
| 1165968000000 | 1540.35 |
| 1166054400000 | 1549.18 |
| 1166140800000 | 1556.28 |
| 1166400000000 | 1556.1 |
| 1166486400000 | 1545.76 |
| 1166572800000 | 1556.42 |
| 1166659200000 | 1556.32 |
| 1166745600000 | 1544.73 |
| 1167004800000 | 1544.73 |
| 1167091200000 | 1544.73 |
| 1167177600000 | 1561.44 |
| 1167264000000 | 1564.07 |
| 1167350400000 | 1562.7 |
| 1167609600000 | 1562.7 |
| 1167696000000 | 1595.66 |
| 1167782400000 | 1603.16 |
| 1167868800000 | 1601.4 |
| 1167955200000 | 1588.05 |
| 1168214400000 | 1583.99 |
| 1168300800000 | 1589.1 |
| 1168387200000 | 1573.53 |
| 1168473600000 | 1600.39 |
| 1168560000000 | 1609.49 |
| 1168819200000 | 1616.6 |
| 1168905600000 | 1607.66 |
| 1168992000000 | 1597.36 |
| 1169078400000 | 1596.54 |
| 1169164800000 | 1613.13 |
| 1169424000000 | 1603.17 |
| 1169510400000 | 1609.88 |
| 1169596800000 | 1631.49 |
| 1169683200000 | 1629.9 |
| 1169769600000 | 1612.84 |
| 1170028800000 | 1621.38 |
| 1170115200000 | 1627.41 |
| 1170201600000 | 1625 |
| 1170288000000 | 1635.01 |
| 1170374400000 | 1644.37 |
| 1170633600000 | 1644.81 |
| 1170720000000 | 1649.74 |
| 1170806400000 | 1656.2 |
| 1170892800000 | 1646.06 |
| 1170979200000 | 1655.45 |
| 1171238400000 | 1639.12 |
| 1171324800000 | 1648.32 |
| 1171411200000 | 1654.87 |
| 1171497600000 | 1645.58 |
| 1171584000000 | 1639.35 |
| 1171843200000 | 1644.3 |
| 1171929600000 | 1640.38 |
| 1172016000000 | 1640.34 |
| 1172102400000 | 1639.56 |
| 1172188800000 | 1637.21 |
| 1172448000000 | 1638.27 |
| 1172534400000 | 1595.06 |
| 1172620800000 | 1569.82 |
| 1172707200000 | 1549.11 |
| 1172793600000 | 1541.87 |
| 1173052800000 | 1528.16 |
| 1173139200000 | 1538.67 |
| 1173225600000 | 1540.4 |
| 1173312000000 | 1572.85 |
| 1173398400000 | 1577.37 |
| 1173657600000 | 1564.53 |
| 1173744000000 | 1539.46 |
| 1173830400000 | 1486.63 |
| 1173916800000 | 1516.37 |
| 1174003200000 | 1511.26 |
| 1174262400000 | 1554.04 |
| 1174348800000 | 1563.93 |
| 1174435200000 | 1567.64 |
| 1174521600000 | 1609.07 |
| 1174608000000 | 1614.1 |
| 1174867200000 | 1592.82 |
| 1174953600000 | 1594.53 |
| 1175040000000 | 1579.14 |
| 1175126400000 | 1597.71 |
| 1175212800000 | 1600.97 |
| 1175472000000 | 1598.09 |
| 1175558400000 | 1620.09 |
| 1175644800000 | 1623 |
| 1175731200000 | 1627.94 |
| 1175817600000 | 1627.94 |
| 1176076800000 | 1627.94 |
| 1176163200000 | 1648.49 |
| 1176249600000 | 1647.49 |
| 1176336000000 | 1640.8 |
| 1176422400000 | 1647.11 |
| 1176681600000 | 1681.79 |
| 1176768000000 | 1683.77 |
| 1176854400000 | 1679.19 |
| 1176940800000 | 1667.19 |
| 1177027200000 | 1714.47 |
| 1177286400000 | 1706.39 |
| 1177372800000 | 1683.11 |
| 1177459200000 | 1704.62 |
| 1177545600000 | 1711.16 |
| 1177632000000 | 1701.67 |
| 1177891200000 | 1701.17 |
| 1177977600000 | 1701.22 |
| 1178064000000 | 1705.46 |
| 1178150400000 | 1708.78 |
| 1178236800000 | 1723.22 |
| 1178496000000 | 1721.16 |
| 1178582400000 | 1713.64 |
| 1178668800000 | 1727.95 |
| 1178755200000 | 1714.74 |
| 1178841600000 | 1731.65 |
| 1179100800000 | 1721.68 |
| 1179187200000 | 1734.68 |
| 1179273600000 | 1724.28 |
| 1179360000000 | 1722.61 |
| 1179446400000 | 1738.39 |
| 1179705600000 | 1724.44 |
| 1179792000000 | 1726.98 |
| 1179878400000 | 1738.56 |
| 1179964800000 | 1713.5 |
| 1180051200000 | 1718.35 |
| 1180310400000 | 1724.8 |
| 1180396800000 | 1724.65 |
| 1180483200000 | 1721.68 |
| 1180569600000 | 1727.07 |
| 1180656000000 | 1731.84 |
| 1180915200000 | 1719.28 |
| 1181001600000 | 1716.42 |
| 1181088000000 | 1687.11 |
| 1181174400000 | 1665.57 |
| 1181260800000 | 1666.54 |
| 1181520000000 | 1682.75 |
| 1181606400000 | 1661.09 |
| 1181692800000 | 1669.21 |
| 1181779200000 | 1698.72 |
| 1181865600000 | 1718.75 |
| 1182124800000 | 1712.09 |
| 1182211200000 | 1709.28 |
| 1182297600000 | 1711.55 |
| 1182384000000 | 1689.68 |
| 1182470400000 | 1680.33 |
| 1182729600000 | 1677.92 |
| 1182816000000 | 1662.05 |
| 1182902400000 | 1646.25 |
| 1182988800000 | 1656.8 |
| 1183075200000 | 1666.14 |
| 1183334400000 | 1658.18 |
| 1183420800000 | 1670.35 |
| 1183507200000 | 1679.9 |
| 1183593600000 | 1666.21 |
| 1183680000000 | 1677.87 |
| 1183939200000 | 1674.73 |
| 1184025600000 | 1650.06 |
| 1184112000000 | 1639.3 |
| 1184198400000 | 1655.83 |
| 1184284800000 | 1670.36 |
| 1184544000000 | 1687.8 |
| 1184630400000 | 1680.24 |
| 1184716800000 | 1662.4 |
| 1184803200000 | 1676.07 |
| 1184889600000 | 1644.76 |
| 1185148800000 | 1655.47 |
| 1185235200000 | 1633.16 |
| 1185321600000 | 1620.75 |
| 1185408000000 | 1576.94 |
| 1185494400000 | 1577.81 |
| 1185753600000 | 1566.87 |
| 1185840000000 | 1610.2 |
| 1185926400000 | 1577.25 |
| 1186012800000 | 1596.96 |
| 1186099200000 | 1577.48 |
| 1186358400000 | 1568.38 |
| 1186444800000 | 1610.5 |
| 1186531200000 | 1641.85 |
| 1186617600000 | 1601.54 |
| 1186704000000 | 1547.19 |
| 1186963200000 | 1581.01 |
| 1187049600000 | 1551.47 |
| 1187136000000 | 1539.11 |
| 1187222400000 | 1487.67 |
| 1187308800000 | 1543.1 |
| 1187568000000 | 1546.83 |
| 1187654400000 | 1542.24 |
| 1187740800000 | 1557.52 |
| 1187827200000 | 1553.29 |
| 1187913600000 | 1550.19 |
| 1188172800000 | 1554.59 |
| 1188259200000 | 1518.57 |
| 1188345600000 | 1523.1 |
| 1188432000000 | 1532.15 |
| 1188518400000 | 1543.9 |
| 1188777600000 | 1552.7 |
| 1188864000000 | 1568.41 |
| 1188950400000 | 1529.74 |
| 1189036800000 | 1528.55 |
| 1189123200000 | 1480.87 |
| 1189382400000 | 1462.21 |
| 1189468800000 | 1486.32 |
| 1189555200000 | 1485.63 |
| 1189641600000 | 1500.56 |
| 1189728000000 | 1478.28 |
| 1189987200000 | 1454.64 |
| 1190073600000 | 1491.36 |
| 1190160000000 | 1549.2 |
| 1190246400000 | 1535.25 |
| 1190332800000 | 1531.8 |
| 1190592000000 | 1517.52 |
| 1190678400000 | 1499.25 |
| 1190764800000 | 1509.33 |
| 1190851200000 | 1524.72 |
| 1190937600000 | 1521.93 |
| 1191196800000 | 1538.97 |
| 1191283200000 | 1571.69 |
| 1191369600000 | 1578.94 |
| 1191456000000 | 1591.29 |
| 1191542400000 | 1602.78 |
| 1191801600000 | 1595.77 |
| 1191888000000 | 1596.24 |
| 1191974400000 | 1587.21 |
| 1192060800000 | 1584.16 |
| 1192147200000 | 1584.18 |
| 1192406400000 | 1560.26 |
| 1192492800000 | 1550.79 |
| 1192579200000 | 1555.71 |
| 1192665600000 | 1544.42 |
| 1192752000000 | 1537.65 |
| 1193011200000 | 1514.41 |
| 1193097600000 | 1520.06 |
| 1193184000000 | 1496.75 |
| 1193270400000 | 1503.46 |
| 1193356800000 | 1513.94 |
| 1193616000000 | 1527.17 |
| 1193702400000 | 1540.42 |
| 1193788800000 | 1564.25 |
| 1193875200000 | 1520.12 |
| 1193961600000 | 1500.67 |
| 1194220800000 | 1483.6 |
| 1194307200000 | 1481.99 |
| 1194393600000 | 1465.52 |
| 1194480000000 | 1453.55 |
| 1194566400000 | 1424.15 |
| 1194825600000 | 1455.84 |
| 1194912000000 | 1472.59 |
| 1194998400000 | 1474.59 |
| 1195084800000 | 1466.03 |
| 1195171200000 | 1452.08 |
| 1195430400000 | 1419.75 |
| 1195516800000 | 1433.19 |
| 1195603200000 | 1395.2 |
| 1195689600000 | 1394.97 |
| 1195776000000 | 1435.33 |
| 1196035200000 | 1419.24 |
| 1196121600000 | 1432.2 |
| 1196208000000 | 1474.66 |
| 1196294400000 | 1484.45 |
| 1196380800000 | 1508.37 |
| 1196640000000 | 1498.9 |
| 1196726400000 | 1476.75 |
| 1196812800000 | 1497.74 |
| 1196899200000 | 1508.64 |
| 1196985600000 | 1524.73 |
| 1197244800000 | 1538.89 |
| 1197331200000 | 1527.62 |
| 1197417600000 | 1525.5 |
| 1197504000000 | 1485.77 |
| 1197590400000 | 1490.09 |
| 1197849600000 | 1460.75 |
| 1197936000000 | 1462.57 |
| 1198022400000 | 1453.16 |
| 1198108800000 | 1448.34 |
| 1198195200000 | 1466.09 |
| 1198454400000 | 1467.88 |
| 1198713600000 | 1473.46 |
| 1198800000000 | 1477.15 |
| 1199059200000 | 1475.84 |
| 1199232000000 | 1457.83 |
| 1199318400000 | 1450.94 |
| 1199404800000 | 1429.08 |
| 1199664000000 | 1423.25 |
| 1199750400000 | 1409.94 |
| 1199836800000 | 1397.38 |
| 1199923200000 | 1393.19 |
| 1200009600000 | 1412.7 |
| 1200268800000 | 1416.36 |
| 1200355200000 | 1368.25 |
| 1200441600000 | 1355.7 |
| 1200528000000 | 1339.25 |
| 1200614400000 | 1294.91 |
| 1200873600000 | 1196.18 |
| 1200960000000 | 1247.05 |
| 1201046400000 | 1198.78 |
| 1201132800000 | 1266.12 |
| 1201219200000 | 1241.44 |
| 1201478400000 | 1241.31 |
| 1201564800000 | 1267.97 |
| 1201651200000 | 1273.17 |
| 1201737600000 | 1253.38 |
| 1201824000000 | 1284.03 |
| 1202083200000 | 1275.41 |
| 1202169600000 | 1215.02 |
| 1202256000000 | 1223.66 |
| 1202342400000 | 1205.22 |
| 1202428800000 | 1191.18 |
| 1202688000000 | 1171.38 |
| 1202774400000 | 1217.95 |
| 1202860800000 | 1233.75 |
| 1202947200000 | 1227.66 |
| 1203033600000 | 1193.92 |
| 1203292800000 | 1219.18 |
| 1203379200000 | 1217.08 |
| 1203465600000 | 1203.15 |
| 1203552000000 | 1208.4 |
| 1203638400000 | 1189.44 |
| 1203897600000 | 1218.85 |
| 1203984000000 | 1253.97 |
| 1204070400000 | 1252.23 |
| 1204156800000 | 1231.72 |
| 1204243200000 | 1214.44 |
| 1204502400000 | 1195.02 |
| 1204588800000 | 1169.98 |
| 1204675200000 | 1198.25 |
| 1204761600000 | 1163.39 |
| 1204848000000 | 1155.64 |
| 1205107200000 | 1137.47 |
| 1205193600000 | 1178.52 |
| 1205280000000 | 1205.36 |
| 1205366400000 | 1174.85 |
| 1205452800000 | 1159.92 |
| 1205712000000 | 1106.42 |
| 1205798400000 | 1162.65 |
| 1205884800000 | 1159.29 |
| 1205971200000 | 1166.96 |
| 1206403200000 | 1217 |
| 1206489600000 | 1204.71 |
| 1206576000000 | 1222.37 |
| 1206662400000 | 1222.18 |
| 1206921600000 | 1209.77 |
| 1207008000000 | 1273.98 |
| 1207094400000 | 1305.11 |
| 1207180800000 | 1285.02 |
| 1207267200000 | 1287.82 |
| 1207526400000 | 1307.56 |
| 1207612800000 | 1300.68 |
| 1207699200000 | 1281.26 |
| 1207785600000 | 1270.01 |
| 1207872000000 | 1255.98 |
| 1208131200000 | 1243.77 |
| 1208217600000 | 1244.62 |
| 1208304000000 | 1271.58 |
| 1208390400000 | 1276.95 |
| 1208476800000 | 1322.05 |
| 1208736000000 | 1307.05 |
| 1208822400000 | 1295.22 |
| 1208908800000 | 1288.14 |
| 1208995200000 | 1298.24 |
| 1209081600000 | 1316.11 |
| 1209340800000 | 1328.68 |
| 1209427200000 | 1321.29 |
| 1209513600000 | 1328.07 |
| 1209600000000 | 1328.07 |
| 1209686400000 | 1364.59 |
| 1209945600000 | 1362.33 |
| 1210032000000 | 1347.45 |
| 1210118400000 | 1353.1 |
| 1210204800000 | 1337.33 |
| 1210291200000 | 1318.11 |
| 1210550400000 | 1314.44 |
| 1210636800000 | 1310.58 |
| 1210723200000 | 1325.78 |
| 1210809600000 | 1325.52 |
| 1210896000000 | 1324.3 |
| 1211155200000 | 1319.96 |
| 1211241600000 | 1297.22 |
| 1211328000000 | 1274.38 |
| 1211414400000 | 1279.2 |
| 1211500800000 | 1259.48 |
| 1211760000000 | 1256.51 |
| 1211846400000 | 1255.81 |
| 1211932800000 | 1259.05 |
| 1212019200000 | 1251.93 |
| 1212105600000 | 1267.84 |
| 1212364800000 | 1244.21 |
| 1212451200000 | 1238.72 |
| 1212537600000 | 1228.38 |
| 1212624000000 | 1216.61 |
| 1212710400000 | 1175.1 |
| 1212969600000 | 1157.33 |
| 1213056000000 | 1155.28 |
| 1213142400000 | 1128.67 |
| 1213228800000 | 1154.91 |
| 1213315200000 | 1165.2 |
| 1213574400000 | 1152.2 |
| 1213660800000 | 1168.98 |
| 1213747200000 | 1141.12 |
| 1213833600000 | 1123.89 |
| 1213920000000 | 1106.62 |
| 1214179200000 | 1096.46 |
| 1214265600000 | 1097.32 |
| 1214352000000 | 1128.45 |
| 1214438400000 | 1074.98 |
| 1214524800000 | 1065.23 |
| 1214784000000 | 1057.07 |
| 1214870400000 | 1029.12 |
| 1214956800000 | 1042 |
| 1215043200000 | 1065.56 |
| 1215129600000 | 1027.68 |
| 1215388800000 | 1028.8 |
| 1215475200000 | 1010.07 |
| 1215561600000 | 1042.9 |
| 1215648000000 | 1029.45 |
| 1215734400000 | 988.18 |
| 1215993600000 | 995.72 |
| 1216080000000 | 959.19 |
| 1216166400000 | 975.22 |
| 1216252800000 | 1017.4 |
| 1216339200000 | 1061.2 |
| 1216598400000 | 1067.11 |
| 1216684800000 | 1053.39 |
| 1216771200000 | 1108.15 |
| 1216857600000 | 1103.09 |
| 1216944000000 | 1086.18 |
| 1217203200000 | 1060.22 |
| 1217289600000 | 1054.57 |
| 1217376000000 | 1069.27 |
| 1217462400000 | 1071.32 |
| 1217548800000 | 1058.88 |
| 1217808000000 | 1042.03 |
| 1217894400000 | 1099.21 |
| 1217980800000 | 1116.39 |
| 1218067200000 | 1109.18 |
| 1218153600000 | 1112.03 |
| 1218412800000 | 1136.27 |
| 1218499200000 | 1125.62 |
| 1218585600000 | 1076.24 |
| 1218672000000 | 1077.12 |
| 1218758400000 | 1083.06 |
| 1219017600000 | 1077.36 |
| 1219104000000 | 1035.97 |
| 1219190400000 | 1030.39 |
| 1219276800000 | 1005.92 |
| 1219363200000 | 1036.73 |
| 1219622400000 | 1021.64 |
| 1219708800000 | 1024.17 |
| 1219795200000 | 1023.48 |
| 1219881600000 | 1060.46 |
| 1219968000000 | 1067.77 |
| 1220227200000 | 1064.27 |
| 1220313600000 | 1095.62 |
| 1220400000000 | 1091.06 |
| 1220486400000 | 1054.92 |
| 1220572800000 | 1030.18 |
| 1220832000000 | 1088.18 |
| 1220918400000 | 1093.55 |
| 1221004800000 | 1068.37 |
| 1221091200000 | 1049.42 |
| 1221177600000 | 1063.18 |
| 1221436800000 | 998.26 |
| 1221523200000 | 963.15 |
| 1221609600000 | 919.03 |
| 1221696000000 | 922.98 |
| 1221782400000 | 1062.23 |
| 1222041600000 | 1030.83 |
| 1222128000000 | 1008.16 |
| 1222214400000 | 1010.85 |
| 1222300800000 | 1034.4 |
| 1222387200000 | 1012.64 |
| 1222646400000 | 931.56 |
| 1222732800000 | 930.07 |
| 1222819200000 | 959.53 |
| 1222905600000 | 963.59 |
| 1222992000000 | 1027.13 |
| 1223251200000 | 944.18 |
| 1223337600000 | 927.34 |
| 1223424000000 | 862.71 |
| 1223510400000 | 860.48 |
| 1223596800000 | 769.36 |
| 1223856000000 | 836.5 |
| 1223942400000 | 837.03 |
| 1224028800000 | 782.43 |
| 1224115200000 | 721.23 |
| 1224201600000 | 739.39 |
| 1224460800000 | 744.02 |
| 1224547200000 | 758.49 |
| 1224633600000 | 717.52 |
| 1224720000000 | 702.29 |
| 1224806400000 | 651.93 |
| 1225065600000 | 603.88 |
| 1225152000000 | 558.71 |
| 1225238400000 | 620.79 |
| 1225324800000 | 659.12 |
| 1225411200000 | 687.68 |
| 1225670400000 | 693.93 |
| 1225756800000 | 753.21 |
| 1225843200000 | 750.56 |
| 1225929600000 | 703.95 |
| 1226016000000 | 711.47 |
| 1226275200000 | 699.3 |
| 1226361600000 | 639.33 |
| 1226448000000 | 606.41 |
| 1226534400000 | 607.05 |
| 1226620800000 | 608.17 |
| 1226880000000 | 574.04 |
| 1226966400000 | 558.5 |
| 1227052800000 | 517.47 |
| 1227139200000 | 501.9 |
| 1227225600000 | 492.38 |
| 1227484800000 | 538.46 |
| 1227571200000 | 551.02 |
| 1227657600000 | 551.84 |
| 1227744000000 | 579.16 |
| 1227830400000 | 582.13 |
| 1228089600000 | 542.12 |
| 1228176000000 | 557.56 |
| 1228262400000 | 558.8 |
| 1228348800000 | 559.1 |
| 1228435200000 | 535.39 |
| 1228694400000 | 588.88 |
| 1228780800000 | 597.39 |
| 1228867200000 | 603.67 |
| 1228953600000 | 598.11 |
| 1229040000000 | 572.1 |
| 1229299200000 | 560.35 |
| 1229385600000 | 575.46 |
| 1229472000000 | 554.91 |
| 1229558400000 | 556.68 |
| 1229644800000 | 565.45 |
| 1229904000000 | 549.65 |
| 1229990400000 | 548.8 |
| 1230076800000 | 548.9 |
| 1230508800000 | 553.16 |
| 1230595200000 | 565.03 |
| 1230681600000 | 565.74 |
| 1230854400000 | 589.12 |
| 1231113600000 | 592.25 |
| 1231200000000 | 606.73 |
| 1231286400000 | 603.27 |
| 1231372800000 | 593.63 |
| 1231459200000 | 580.17 |
| 1231718400000 | 576.79 |
| 1231804800000 | 561.76 |
| 1231891200000 | 523.97 |
| 1231977600000 | 507.5 |
| 1232064000000 | 503.95 |
| 1232323200000 | 470.32 |
| 1232409600000 | 434.09 |
| 1232496000000 | 436.24 |
| 1232582400000 | 434.56 |
| 1232668800000 | 426.42 |
| 1232928000000 | 458.8 |
| 1233014400000 | 463.07 |
| 1233100800000 | 518.91 |
| 1233187200000 | 504.51 |
| 1233273600000 | 503.46 |
| 1233532800000 | 478.12 |
| 1233619200000 | 480.76 |
| 1233705600000 | 490.98 |
| 1233792000000 | 482.03 |
| 1233878400000 | 493.56 |
| 1234137600000 | 500.79 |
| 1234224000000 | 485.55 |
| 1234310400000 | 480.9 |
| 1234396800000 | 466.48 |
| 1234483200000 | 462.74 |
| 1234742400000 | 441.64 |
| 1234828800000 | 411.35 |
| 1234915200000 | 415.22 |
| 1235001600000 | 413.57 |
| 1235088000000 | 382.77 |
| 1235347200000 | 377.79 |
| 1235433600000 | 380.8 |
| 1235520000000 | 387.51 |
| 1235606400000 | 417.36 |
| 1235692800000 | 401.79 |
| 1235952000000 | 370.2 |
| 1236038400000 | 361.5 |
| 1236124800000 | 372.47 |
| 1236211200000 | 343.75 |
| 1236297600000 | 327.5 |
| 1236556800000 | 324.83 |
| 1236643200000 | 366.93 |
| 1236729600000 | 380.87 |
| 1236816000000 | 397.34 |
| 1236902400000 | 401.9 |
| 1237161600000 | 426.15 |
| 1237248000000 | 427.46 |
| 1237334400000 | 439.65 |
| 1237420800000 | 452.83 |
| 1237507200000 | 452.44 |
| 1237766400000 | 489.38 |
| 1237852800000 | 489.08 |
| 1237939200000 | 491.81 |
| 1238025600000 | 499.25 |
| 1238112000000 | 490.74 |
| 1238371200000 | 445.6 |
| 1238457600000 | 468.5 |
| 1238544000000 | 482.26 |
| 1238630400000 | 524.94 |
| 1238716800000 | 532.21 |
| 1238976000000 | 528.66 |
| 1239062400000 | 517.43 |
| 1239148800000 | 528.48 |
| 1239235200000 | 562.73 |
| 1239667200000 | 594.03 |
| 1239753600000 | 582.54 |
| 1239840000000 | 599.61 |
| 1239926400000 | 618.49 |
| 1240185600000 | 583.58 |
| 1240272000000 | 572.97 |
| 1240358400000 | 593.97 |
| 1240444800000 | 586.72 |
| 1240531200000 | 604.86 |
| 1240790400000 | 605.16 |
| 1240876800000 | 587.35 |
| 1240963200000 | 607.09 |
| 1241049600000 | 626.97 |
| 1241136000000 | 626.97 |
| 1241395200000 | 635.72 |
| 1241481600000 | 646.15 |
| 1241568000000 | 663.96 |
| 1241654400000 | 656.97 |
| 1241740800000 | 684.64 |
| 1242000000000 | 677.94 |
| 1242086400000 | 664.8 |
| 1242172800000 | 620.29 |
| 1242259200000 | 618.18 |
| 1242345600000 | 627.46 |
| 1242604800000 | 661.29 |
| 1242691200000 | 682.73 |
| 1242777600000 | 686.14 |
| 1242864000000 | 670.95 |
| 1242950400000 | 679.23 |
| 1243209600000 | 680.19 |
| 1243296000000 | 688.93 |
| 1243382400000 | 696.21 |
| 1243468800000 | 684.11 |
| 1243555200000 | 688.44 |
| 1243814400000 | 707.86 |
| 1243900800000 | 707.89 |
| 1243987200000 | 693.56 |
| 1244073600000 | 696.38 |
| 1244160000000 | 704.97 |
| 1244419200000 | 692.5 |
| 1244505600000 | 696.44 |
| 1244592000000 | 707.41 |
| 1244678400000 | 717.92 |
| 1244764800000 | 718.21 |
| 1245024000000 | 692.27 |
| 1245110400000 | 682.19 |
| 1245196800000 | 658.37 |
| 1245283200000 | 673.13 |
| 1245369600000 | 680.38 |
| 1245628800000 | 653.23 |
| 1245715200000 | 645.57 |
| 1245801600000 | 672.73 |
| 1245888000000 | 670.93 |
| 1245974400000 | 669.39 |
| 1246233600000 | 684.58 |
| 1246320000000 | 676.35 |
| 1246406400000 | 689.71 |
| 1246492800000 | 665.98 |
| 1246579200000 | 674.94 |
| 1246838400000 | 659.72 |
| 1246924800000 | 662.24 |
| 1247011200000 | 647.79 |
| 1247097600000 | 657.95 |
| 1247184000000 | 648.96 |
| 1247443200000 | 667.49 |
| 1247529600000 | 684.4 |
| 1247616000000 | 710.99 |
| 1247702400000 | 717.92 |
| 1247788800000 | 719.31 |
| 1248048000000 | 730.53 |
| 1248134400000 | 729.6 |
| 1248220800000 | 731.89 |
| 1248307200000 | 749.7 |
| 1248393600000 | 753.98 |
| 1248652800000 | 765.99 |
| 1248739200000 | 749.1 |
| 1248825600000 | 759.18 |
| 1248912000000 | 777.17 |
| 1248998400000 | 779.57 |
| 1249257600000 | 796.07 |
| 1249344000000 | 798.39 |
| 1249430400000 | 798.56 |
| 1249516800000 | 815.21 |
| 1249603200000 | 836.47 |
| 1249862400000 | 839.8 |
| 1249948800000 | 824.57 |
| 1250035200000 | 833.78 |
| 1250121600000 | 851.62 |
| 1250208000000 | 841.71 |
| 1250467200000 | 817.52 |
| 1250553600000 | 829.66 |
| 1250640000000 | 822.81 |
| 1250726400000 | 835.94 |
| 1250812800000 | 861.95 |
| 1251072000000 | 883.76 |
| 1251158400000 | 889.79 |
| 1251244800000 | 893.21 |
| 1251331200000 | 891.01 |
| 1251417600000 | 901.58 |
| 1251676800000 | 886.27 |
| 1251763200000 | 863.15 |
| 1251849600000 | 849.13 |
| 1251936000000 | 855.2 |
| 1252022400000 | 876.13 |
| 1252281600000 | 888.54 |
| 1252368000000 | 877.06 |
| 1252454400000 | 884.76 |
| 1252540800000 | 875.72 |
| 1252627200000 | 882.15 |
| 1252886400000 | 874.68 |
| 1252972800000 | 881.65 |
| 1253059200000 | 905.3 |
| 1253145600000 | 919.11 |
| 1253232000000 | 913.79 |
| 1253491200000 | 899.34 |
| 1253577600000 | 900.23 |
| 1253664000000 | 914.55 |
| 1253750400000 | 899.59 |
| 1253836800000 | 900.94 |
| 1254096000000 | 922.06 |
| 1254182400000 | 929.09 |
| 1254268800000 | 915.68 |
| 1254355200000 | 890.34 |
| 1254441600000 | 866.9 |
| 1254700800000 | 878.28 |
| 1254787200000 | 914.07 |
| 1254873600000 | 905.75 |
| 1254960000000 | 916.06 |
| 1255046400000 | 914.88 |
| 1255305600000 | 924.91 |
| 1255392000000 | 911.57 |
| 1255478400000 | 940.98 |
| 1255564800000 | 941.53 |
| 1255651200000 | 925.47 |
| 1255910400000 | 944.23 |
| 1255996800000 | 936.67 |
| 1256083200000 | 936.9 |
| 1256169600000 | 920.42 |
| 1256256000000 | 914.15 |
| 1256515200000 | 892.39 |
| 1256601600000 | 878.94 |
| 1256688000000 | 848.61 |
| 1256774400000 | 883.35 |
| 1256860800000 | 854.93 |
| 1257120000000 | 862.03 |
| 1257206400000 | 832.77 |
| 1257292800000 | 855.22 |
| 1257379200000 | 864.48 |
| 1257465600000 | 871.63 |
| 1257724800000 | 898.52 |
| 1257811200000 | 898.55 |
| 1257897600000 | 913.54 |
| 1257984000000 | 909.94 |
| 1258070400000 | 914.51 |
| 1258329600000 | 927.29 |
| 1258416000000 | 915.81 |
| 1258502400000 | 915.4 |
| 1258588800000 | 896.3 |
| 1258675200000 | 881.47 |
| 1258934400000 | 906.28 |
| 1259020800000 | 894.07 |
| 1259107200000 | 895.29 |
| 1259193600000 | 855.66 |
| 1259280000000 | 872.16 |
| 1259539200000 | 862.34 |
| 1259625600000 | 883.21 |
| 1259712000000 | 878.84 |
| 1259798400000 | 882.86 |
| 1259884800000 | 896.41 |
| 1260144000000 | 891.23 |
| 1260230400000 | 874.15 |
| 1260316800000 | 855.93 |
| 1260403200000 | 863.42 |
| 1260489600000 | 855.89 |
| 1260748800000 | 866.68 |
| 1260835200000 | 861.86 |
| 1260921600000 | 882.98 |
| 1261008000000 | 864.27 |
| 1261094400000 | 852.2 |
| 1261353600000 | 866.77 |
| 1261440000000 | 871 |
| 1261526400000 | 877.83 |
| 1261612800000 | 877.42 |
| 1261958400000 | 885.5 |
| 1262044800000 | 888.1 |
| 1262131200000 | 878.95 |
| 1262217600000 | 878.8 |
| 1262563200000 | 898.66 |
| 1262649600000 | 903.76 |
| 1262736000000 | 908.04 |
| 1262822400000 | 913.92 |
| 1262908800000 | 925.98 |
| 1263168000000 | 922.34 |
| 1263254400000 | 911.39 |
| 1263340800000 | 904.38 |
| 1263427200000 | 909.28 |
| 1263513600000 | 888.68 |
| 1263772800000 | 887 |
| 1263859200000 | 895.19 |
| 1263945600000 | 870.78 |
| 1264032000000 | 846.53 |
| 1264118400000 | 829.38 |
| 1264377600000 | 823.01 |
| 1264464000000 | 825.75 |
| 1264550400000 | 800.05 |
| 1264636800000 | 783.34 |
| 1264723200000 | 797.16 |
| 1264982400000 | 808.52 |
| 1265068800000 | 823.77 |
| 1265155200000 | 802 |
| 1265241600000 | 753.68 |
| 1265328000000 | 732.02 |
| 1265587200000 | 737.63 |
| 1265673600000 | 745.08 |
| 1265760000000 | 771.2 |
| 1265846400000 | 753.99 |
| 1265932800000 | 743.61 |
| 1266192000000 | 747.1 |
| 1266278400000 | 760.99 |
| 1266364800000 | 776.8 |
| 1266451200000 | 773.35 |
| 1266537600000 | 781.11 |
| 1266796800000 | 779.85 |
| 1266883200000 | 754.87 |
| 1266969600000 | 754.56 |
| 1267056000000 | 740.77 |
| 1267142400000 | 755.7 |
| 1267401600000 | 763.66 |
| 1267488000000 | 771.07 |
| 1267574400000 | 785.5 |
| 1267660800000 | 793.14 |
| 1267747200000 | 820.06 |
| 1268006400000 | 823.56 |
| 1268092800000 | 816.49 |
| 1268179200000 | 830.66 |
| 1268265600000 | 823.57 |
| 1268352000000 | 829.55 |
| 1268611200000 | 818.67 |
| 1268697600000 | 832.59 |
| 1268784000000 | 848.36 |
| 1268870400000 | 838.74 |
| 1268956800000 | 833.34 |
| 1269216000000 | 828.66 |
| 1269302400000 | 837.85 |
| 1269388800000 | 835.48 |
| 1269475200000 | 853.22 |
| 1269561600000 | 856.58 |
| 1269820800000 | 855.45 |
| 1269907200000 | 847.43 |
| 1269993600000 | 838.29 |
| 1270080000000 | 855.31 |
| 1270512000000 | 860 |
| 1270598400000 | 857.31 |
| 1270684800000 | 840.96 |
| 1270771200000 | 863.25 |
| 1271030400000 | 874.25 |
| 1271116800000 | 872.69 |
| 1271203200000 | 885.01 |
| 1271289600000 | 888.74 |
| 1271376000000 | 857.1 |
| 1271635200000 | 849.56 |
| 1271721600000 | 862.61 |
| 1271808000000 | 844.92 |
| 1271894400000 | 822.59 |
| 1271980800000 | 824.3 |
| 1272240000000 | 834.16 |
| 1272326400000 | 789.53 |
| 1272412800000 | 769.99 |
| 1272499200000 | 784.79 |
| 1272585600000 | 781.09 |
| 1272844800000 | 781.58 |
| 1272931200000 | 732.86 |
| 1273017600000 | 714.95 |
| 1273104000000 | 677.26 |
| 1273190400000 | 647.52 |
| 1273449600000 | 773.67 |
| 1273536000000 | 755.41 |
| 1273622400000 | 761.22 |
| 1273708800000 | 751.65 |
| 1273795200000 | 700.82 |
| 1274054400000 | 699.56 |
| 1274140800000 | 723.43 |
| 1274227200000 | 696.28 |
| 1274313600000 | 683.73 |
| 1274400000000 | 697.58 |
| 1274659200000 | 691.93 |
| 1274745600000 | 660.51 |
| 1274832000000 | 666.86 |
| 1274918400000 | 695.93 |
| 1275004800000 | 695.15 |
| 1275264000000 | 693.6 |
| 1275350400000 | 680.76 |
| 1275436800000 | 674.28 |
| 1275523200000 | 677.15 |
| 1275609600000 | 639.87 |
| 1275868800000 | 632.32 |
| 1275955200000 | 625.78 |
| 1276041600000 | 644.01 |
| 1276128000000 | 667.7 |
| 1276214400000 | 694.31 |
| 1276473600000 | 710.42 |
| 1276560000000 | 729.98 |
| 1276646400000 | 727.5 |
| 1276732800000 | 732.99 |
| 1276819200000 | 756.99 |
| 1277078400000 | 760.42 |
| 1277164800000 | 746.6 |
| 1277251200000 | 735.46 |
| 1277337600000 | 711.86 |
| 1277424000000 | 717.01 |
| 1277683200000 | 728.01 |
| 1277769600000 | 682.66 |
| 1277856000000 | 696.96 |
| 1277942400000 | 683.23 |
| 1278028800000 | 686.91 |
| 1278288000000 | 680.05 |
| 1278374400000 | 708.51 |
| 1278460800000 | 751.23 |
| 1278547200000 | 767.25 |
| 1278633600000 | 772.99 |
| 1278892800000 | 770.66 |
| 1278979200000 | 789.3 |
| 1279065600000 | 785.32 |
| 1279152000000 | 766.08 |
| 1279238400000 | 748.7 |
| 1279497600000 | 742.34 |
| 1279584000000 | 747.17 |
| 1279670400000 | 747.04 |
| 1279756800000 | 775.76 |
| 1279843200000 | 777.38 |
| 1280102400000 | 794.19 |
| 1280188800000 | 832.26 |
| 1280275200000 | 835.33 |
| 1280361600000 | 828.29 |
| 1280448000000 | 818.52 |
| 1280707200000 | 850.51 |
| 1280793600000 | 851.06 |
| 1280880000000 | 846.16 |
| 1280966400000 | 842.98 |
| 1281052800000 | 832.36 |
| 1281312000000 | 845.57 |
| 1281398400000 | 835.95 |
| 1281484800000 | 801.71 |
| 1281571200000 | 794.49 |
| 1281657600000 | 788.73 |
| 1281916800000 | 782.45 |
| 1282003200000 | 795.1 |
| 1282089600000 | 790.34 |
| 1282176000000 | 772.11 |
| 1282262400000 | 761.74 |
| 1282521600000 | 772.31 |
| 1282608000000 | 757.19 |
| 1282694400000 | 740.37 |
| 1282780800000 | 750.55 |
| 1282867200000 | 752.19 |
| 1283126400000 | 747.45 |
| 1283212800000 | 747.43 |
| 1283299200000 | 780.49 |
| 1283385600000 | 778.69 |
| 1283472000000 | 792.29 |
| 1283731200000 | 794.29 |
| 1283817600000 | 776.5 |
| 1283904000000 | 781.5 |
| 1283990400000 | 798.99 |
| 1284076800000 | 794.29 |
| 1284336000000 | 810.02 |
| 1284422400000 | 812.48 |
| 1284508800000 | 805.9 |
| 1284595200000 | 795.54 |
| 1284681600000 | 781.88 |
| 1284940800000 | 792.71 |
| 1285027200000 | 789.61 |
| 1285113600000 | 777.68 |
| 1285200000000 | 766.28 |
| 1285286400000 | 786.72 |
| 1285545600000 | 781.59 |
| 1285632000000 | 774.15 |
| 1285718400000 | 760.24 |
| 1285804800000 | 760.29 |
| 1285891200000 | 749.94 |
| 1286150400000 | 743.92 |
| 1286236800000 | 768.72 |
| 1286323200000 | 772.47 |
| 1286409600000 | 776.01 |
| 1286496000000 | 771.39 |
| 1286755200000 | 767.91 |
| 1286841600000 | 764.3 |
| 1286928000000 | 781.9 |
| 1287014400000 | 769.33 |
| 1287100800000 | 769.36 |
| 1287360000000 | 777.91 |
| 1287446400000 | 783.81 |
| 1287532800000 | 788.86 |
| 1287619200000 | 789.33 |
| 1287705600000 | 788.66 |
| 1287964800000 | 779.47 |
| 1288051200000 | 775.98 |
| 1288137600000 | 770.84 |
| 1288224000000 | 770.95 |
| 1288310400000 | 767.89 |
| 1288569600000 | 753.09 |
| 1288656000000 | 757.9 |
| 1288742400000 | 746.32 |
| 1288828800000 | 761.88 |
| 1288915200000 | 747.44 |
| 1289174400000 | 748.74 |
| 1289260800000 | 757.25 |
| 1289347200000 | 731.8 |
| 1289433600000 | 722.28 |
| 1289520000000 | 732.04 |
| 1289779200000 | 738.61 |
| 1289865600000 | 717.75 |
| 1289952000000 | 724.99 |
| 1290038400000 | 736.85 |
| 1290124800000 | 726.46 |
| 1290384000000 | 705.39 |
| 1290470400000 | 679.44 |
| 1290556800000 | 680.05 |
| 1290643200000 | 679.32 |
| 1290729600000 | 666.69 |
| 1290988800000 | 644.88 |
| 1291075200000 | 630.7 |
| 1291161600000 | 660.03 |
| 1291248000000 | 684.63 |
| 1291334400000 | 692.72 |
| 1291593600000 | 678.8 |
| 1291680000000 | 682.81 |
| 1291766400000 | 698.47 |
| 1291852800000 | 716.05 |
| 1291939200000 | 707.7 |
| 1292198400000 | 712.07 |
| 1292284800000 | 712.11 |
| 1292371200000 | 694.74 |
| 1292457600000 | 693.05 |
| 1292544000000 | 678.88 |
| 1292803200000 | 684.3 |
| 1292889600000 | 699.77 |
| 1292976000000 | 694.05 |
| 1293062400000 | 690.96 |
| 1293148800000 | 690.71 |
| 1293408000000 | 677.59 |
| 1293494400000 | 677.26 |
| 1293580800000 | 679.55 |
| 1293667200000 | 670.1 |
| 1293753600000 | 667.72 |
| 1294012800000 | 679.37 |
| 1294099200000 | 687.07 |
| 1294185600000 | 685.27 |
| 1294272000000 | 676.84 |
| 1294358400000 | 662.37 |
| 1294617600000 | 641.67 |
| 1294704000000 | 653.46 |
| 1294790400000 | 703.02 |
| 1294876800000 | 727.68 |
| 1294963200000 | 732.88 |
| 1295222400000 | 726.26 |
| 1295308800000 | 747.11 |
| 1295395200000 | 749.56 |
| 1295481600000 | 760.04 |
| 1295568000000 | 778.36 |
| 1295827200000 | 780.4 |
| 1295913600000 | 761.79 |
| 1296000000000 | 754.58 |
| 1296086400000 | 774.55 |
| 1296172800000 | 768.92 |
| 1296432000000 | 767.46 |
| 1296518400000 | 783.64 |
| 1296604800000 | 790.66 |
| 1296691200000 | 778.63 |
| 1296777600000 | 782.36 |
| 1297036800000 | 791.32 |
| 1297123200000 | 793.69 |
| 1297209600000 | 790.73 |
| 1297296000000 | 777.25 |
| 1297382400000 | 782.99 |
| 1297641600000 | 775.47 |
| 1297728000000 | 793.02 |
| 1297814400000 | 823.03 |
| 1297900800000 | 825.62 |
| 1297987200000 | 820.46 |
| 1298246400000 | 792.04 |
| 1298332800000 | 781.35 |
| 1298419200000 | 779.48 |
| 1298505600000 | 776.21 |
| 1298592000000 | 791.8099 |
| 1298851200000 | 794.37 |
| 1298937600000 | 778.1 |
| 1299024000000 | 771.96 |
| 1299110400000 | 765.49 |
| 1299196800000 | 756.39 |
| 1299456000000 | 746.42 |
| 1299542400000 | 753.91 |
| 1299628800000 | 750.65 |
| 1299715200000 | 742.1 |
| 1299801600000 | 740.82 |
| 1300060800000 | 754.37 |
| 1300147200000 | 740.15 |
| 1300233600000 | 715.63 |
| 1300320000000 | 729.23 |
| 1300406400000 | 729.8099 |
| 1300665600000 | 748.92 |
| 1300752000000 | 748.5 |
| 1300838400000 | 748.49 |
| 1300924800000 | 759.69 |
| 1301011200000 | 756.26 |
| 1301270400000 | 758.41 |
| 1301356800000 | 745.3 |
| 1301443200000 | 744.16 |
| 1301529600000 | 723.64 |
| 1301616000000 | 739.75 |
| 1301875200000 | 732.6 |
| 1301961600000 | 727.99 |
| 1302048000000 | 745.69 |
| 1302134400000 | 753.45 |
| 1302220800000 | 756.92 |
| 1302480000000 | 754.58 |
| 1302566400000 | 745.2 |
| 1302652800000 | 745.19 |
| 1302739200000 | 728.32 |
| 1302825600000 | 720.57 |
| 1303084800000 | 697.08 |
| 1303171200000 | 698.54 |
| 1303257600000 | 702.19 |
| 1303344000000 | 713.46 |
| 1303776000000 | 716.72 |
| 1303862400000 | 726.88 |
| 1303948800000 | 739.14 |
| 1304035200000 | 740.88 |
| 1304294400000 | 740.8099 |
| 1304380800000 | 738.3 |
| 1304467200000 | 730.86 |
| 1304553600000 | 719.76 |
| 1304640000000 | 727.01 |
| 1304899200000 | 708.12 |
| 1304985600000 | 720.38 |
| 1305072000000 | 721.21 |
| 1305158400000 | 716.89 |
| 1305244800000 | 708.95 |
| 1305504000000 | 706.64 |
| 1305590400000 | 701.12 |
| 1305676800000 | 704.0599 |
| 1305763200000 | 707.44 |
| 1305849600000 | 694.99 |
| 1306108800000 | 679.64 |
| 1306195200000 | 678.76 |
| 1306281600000 | 694.49 |
| 1306368000000 | 689.82 |
| 1306454400000 | 699.0599 |
| 1306713600000 | 693.55 |
| 1306800000000 | 711.59 |
| 1306886400000 | 698.49 |
| 1306972800000 | 690.6799 |
| 1307059200000 | 703.48 |
| 1307318400000 | 688.49 |
| 1307404800000 | 690.89 |
| 1307491200000 | 681.01 |
| 1307577600000 | 680.9299 |
| 1307664000000 | 670.5599 |
| 1307923200000 | 669.07 |
| 1308009600000 | 683.44 |
| 1308096000000 | 664.69 |
| 1308182400000 | 663.42 |
| 1308268800000 | 685.78 |
| 1308528000000 | 678.25 |
| 1308614400000 | 695.92 |
| 1308700800000 | 693.5599 |
| 1308787200000 | 664.64 |
| 1308873600000 | 648.98 |
| 1309132800000 | 649.03 |
| 1309219200000 | 661.0599 |
| 1309305600000 | 673.39 |
| 1309392000000 | 688.95 |
| 1309478400000 | 712.2 |
| 1309737600000 | 707.59 |
| 1309824000000 | 697.29 |
| 1309910400000 | 676.57 |
| 1309996800000 | 671.21 |
| 1310083200000 | 644.59 |
| 1310342400000 | 612.03 |
| 1310428800000 | 618.83 |
| 1310515200000 | 620.47 |
| 1310601600000 | 615.1 |
| 1310688000000 | 605 |
| 1310947200000 | 581.97 |
| 1311033600000 | 595.96 |
| 1311120000000 | 624.88 |
| 1311206400000 | 661.4 |
| 1311292800000 | 654.8099 |
| 1311552000000 | 626.66 |
| 1311638400000 | 630.13 |
| 1311724800000 | 611.0599 |
| 1311811200000 | 619.82 |
| 1311897600000 | 616.44 |
| 1312156800000 | 588.23 |
| 1312243200000 | 568.4299 |
| 1312329600000 | 555.99 |
| 1312416000000 | 526.6799 |
| 1312502400000 | 532.2 |
| 1312761600000 | 517.04 |
| 1312848000000 | 517.72 |
| 1312934400000 | 469.62 |
| 1313020800000 | 485.18 |
| 1313107200000 | 511.14 |
| 1313366400000 | 517.45 |
| 1313452800000 | 520.01 |
| 1313539200000 | 516.0599 |
| 1313625600000 | 481.6 |
| 1313712000000 | 466.6 |
| 1313971200000 | 466.62 |
| 1314057600000 | 463.24 |
| 1314144000000 | 468.99 |
| 1314230400000 | 473.92 |
| 1314316800000 | 465.24 |
| 1314576000000 | 477.84 |
| 1314662400000 | 476.85 |
| 1314748800000 | 492.54 |
| 1314835200000 | 492.51 |
| 1314921600000 | 466.22 |
| 1315180800000 | 435.97 |
| 1315267200000 | 423.12 |
| 1315353600000 | 438.16 |
| 1315440000000 | 443.91 |
| 1315526400000 | 412.57 |
| 1315785600000 | 382.1 |
| 1315872000000 | 405.46 |
| 1315958400000 | 409.35 |
| 1316044800000 | 435.68 |
| 1316131200000 | 430.22 |
| 1316390400000 | 415.54 |
| 1316476800000 | 416.67 |
| 1316563200000 | 406.43 |
| 1316649600000 | 382.51 |
| 1316736000000 | 403.7 |
| 1316995200000 | 424.39 |
| 1317081600000 | 460.92 |
| 1317168000000 | 453.61 |
| 1317254400000 | 470.33 |
| 1317340800000 | 458.45 |
| 1317600000000 | 442.72 |
| 1317686400000 | 427.07 |
| 1317772800000 | 452.08 |
| 1317859200000 | 471.16 |
| 1317945600000 | 472.97 |
| 1318204800000 | 485.41 |
| 1318291200000 | 489.86 |
| 1318377600000 | 507.95 |
| 1318464000000 | 481.94 |
| 1318550400000 | 476.67 |
| 1318809600000 | 463.19 |
| 1318896000000 | 459.03 |
| 1318982400000 | 474.2 |
| 1319068800000 | 444.36 |
| 1319155200000 | 465.16 |
| 1319414400000 | 472.32 |
| 1319500800000 | 464.64 |
| 1319587200000 | 460.52 |
| 1319673600000 | 515.85 |
| 1319760000000 | 517.3 |
| 1320019200000 | 482.27 |
| 1320105600000 | 438.62 |
| 1320192000000 | 443.66 |
| 1320278400000 | 458.53 |
| 1320364800000 | 444.83 |
| 1320624000000 | 441.68 |
| 1320710400000 | 448.19 |
| 1320796800000 | 432.94 |
| 1320883200000 | 434.56 |
| 1320969600000 | 456.85 |
| 1321228800000 | 445.52 |
| 1321315200000 | 431.62 |
| 1321401600000 | 435.86 |
| 1321488000000 | 425.36 |
| 1321574400000 | 425.59 |
| 1321833600000 | 407.47 |
| 1321920000000 | 393.48 |
| 1322006400000 | 383.64 |
| 1322092800000 | 388.54 |
| 1322179200000 | 392.6 |
| 1322438400000 | 420.37 |
| 1322524800000 | 419.8 |
| 1322611200000 | 439.59 |
| 1322697600000 | 435.59 |
| 1322784000000 | 458.6 |
| 1323043200000 | 473.62 |
| 1323129600000 | 472.43 |
| 1323216000000 | 467.75 |
| 1323302400000 | 446.1 |
| 1323388800000 | 463.19 |
| 1323648000000 | 440.38 |
| 1323734400000 | 431.88 |
| 1323820800000 | 418.14 |
| 1323907200000 | 425.69 |
| 1323993600000 | 423.9 |
| 1324252800000 | 425.73 |
| 1324339200000 | 446.58 |
| 1324425600000 | 440.02 |
| 1324512000000 | 449.81 |
| 1324598400000 | 450.8 |
| 1324944000000 | 446.12 |
| 1325030400000 | 435.6 |
| 1325116800000 | 443.68 |
| 1325203200000 | 448.3 |
| 1325462400000 | 458.88 |
| 1325548800000 | 460.8 |
| 1325635200000 | 442.78 |
| 1325721600000 | 415.8399 |
| 1325808000000 | 406.13 |
| 1326067200000 | 393.83 |
| 1326153600000 | 413.75 |
| 1326240000000 | 418.83 |
| 1326326400000 | 430.47 |
| 1326412800000 | 435.4 |
| 1326672000000 | 438.64 |
| 1326758400000 | 444.41 |
| 1326844800000 | 443.07 |
| 1326931200000 | 477.86 |
| 1327017600000 | 483.13 |
| 1327276800000 | 502.99 |
| 1327363200000 | 497.69 |
| 1327449600000 | 499.16 |
| 1327536000000 | 506.39 |
| 1327622400000 | 500.52 |
| 1327881600000 | 480.81 |
| 1327968000000 | 486.45 |
| 1328054400000 | 509.12 |
| 1328140800000 | 516.67 |
| 1328227200000 | 529.3 |
| 1328486400000 | 527.46 |
| 1328572800000 | 535.39 |
| 1328659200000 | 541.34 |
| 1328745600000 | 547.19 |
| 1328832000000 | 526.92 |
| 1329091200000 | 522.59 |
| 1329177600000 | 514.88 |
| 1329264000000 | 520.48 |
| 1329350400000 | 517.55 |
| 1329436800000 | 529.88 |
| 1329696000000 | 540.57 |
| 1329782400000 | 537.49 |
| 1329868800000 | 521.64 |
| 1329955200000 | 512.86 |
| 1330041600000 | 523.44 |
| 1330300800000 | 517.83 |
| 1330387200000 | 519.64 |
| 1330473600000 | 520.55 |
| 1330560000000 | 534.49 |
| 1330646400000 | 536.67 |
| 1330905600000 | 527.84 |
| 1330992000000 | 498.3 |
| 1331078400000 | 507.78 |
| 1331164800000 | 524.07 |
| 1331251200000 | 517.19 |
| 1331510400000 | 509.82 |
| 1331596800000 | 526.34 |
| 1331683200000 | 534.11 |
| 1331769600000 | 539.57 |
| 1331856000000 | 544.86 |
| 1332115200000 | 549.71 |
| 1332201600000 | 541.97 |
| 1332288000000 | 532.34 |
| 1332374400000 | 519.65 |
| 1332460800000 | 522.34 |
| 1332720000000 | 521.03 |
| 1332806400000 | 515.7 |
| 1332892800000 | 507.36 |
| 1332979200000 | 490.96 |
| 1333065600000 | 495.1 |
| 1333324800000 | 494.72 |
| 1333411200000 | 475.84 |
| 1333497600000 | 461.21 |
| 1333584000000 | 457.76 |
| 1334016000000 | 434.46 |
| 1334102400000 | 446.12 |
| 1334188800000 | 448.15 |
| 1334275200000 | 428.87 |
| 1334534400000 | 421.12 |
| 1334620800000 | 444.4 |
| 1334707200000 | 428.34 |
| 1334793600000 | 413.61 |
| 1334880000000 | 422.15 |
| 1335139200000 | 406.49 |
| 1335225600000 | 417.29 |
| 1335312000000 | 432.57 |
| 1335398400000 | 422.48 |
| 1335484800000 | 430.15 |
| 1335744000000 | 422.25 |
| 1335830400000 | 422.25 |
| 1335916800000 | 410.23 |
| 1336003200000 | 401.24 |
| 1336089600000 | 403.82 |
| 1336348800000 | 418.55 |
| 1336435200000 | 409.18 |
| 1336521600000 | 396 |
| 1336608000000 | 413.2 |
| 1336694400000 | 409.07 |
| 1336953600000 | 393.27 |
| 1337040000000 | 380.2 |
| 1337126400000 | 378.47 |
| 1337212800000 | 368.46 |
| 1337299200000 | 375.17 |
| 1337558400000 | 377.55 |
| 1337644800000 | 389.13 |
| 1337731200000 | 375.55 |
| 1337817600000 | 379.67 |
| 1337904000000 | 380.31 |
| 1338163200000 | 372.12 |
| 1338249600000 | 367.5299 |
| 1338336000000 | 362.89 |
| 1338422400000 | 365.98 |
| 1338508800000 | 364.19 |
| 1338768000000 | 376.81 |
| 1338854400000 | 382.27 |
| 1338940800000 | 395.9 |
| 1339027200000 | 400.65 |
| 1339113600000 | 398.48 |
| 1339372800000 | 390.24 |
| 1339459200000 | 385.69 |
| 1339545600000 | 387.7 |
| 1339632000000 | 393.17 |
| 1339718400000 | 400.71 |
| 1339977600000 | 385.56 |
| 1340064000000 | 396.85 |
| 1340150400000 | 406.61 |
| 1340236800000 | 405.7 |
| 1340323200000 | 407.43 |
| 1340582400000 | 385.87 |
| 1340668800000 | 380.27 |
| 1340755200000 | 391.55 |
| 1340841600000 | 388.89 |
| 1340928000000 | 422.65 |
| 1341187200000 | 428.15 |
| 1341273600000 | 432.72 |
| 1341360000000 | 428.94 |
| 1341446400000 | 414.5899 |
| 1341532800000 | 396.15 |
| 1341792000000 | 394.8 |
| 1341878400000 | 394.64 |
| 1341964800000 | 399.3 |
| 1342051200000 | 391.25 |
| 1342137600000 | 390.95 |
| 1342396800000 | 383.76 |
| 1342483200000 | 381.33 |
| 1342569600000 | 383.8399 |
| 1342656000000 | 386.58 |
| 1342742400000 | 362.67 |
| 1343001600000 | 354.79 |
| 1343088000000 | 344.33 |
| 1343174400000 | 345.39 |
| 1343260800000 | 375.48 |
| 1343347200000 | 391.88 |
| 1343606400000 | 407.5299 |
| 1343692800000 | 401.8399 |
| 1343779200000 | 402.82 |
| 1343865600000 | 376.82 |
| 1343952000000 | 409.06 |
| 1344211200000 | 420.25 |
| 1344297600000 | 430.74 |
| 1344384000000 | 432.14 |
| 1344470400000 | 432.29 |
| 1344556800000 | 427.95 |
| 1344816000000 | 429.1 |
| 1344902400000 | 432.01 |
| 1344988800000 | 432.71 |
| 1345075200000 | 448.97 |
| 1345161600000 | 458.87 |
| 1345420800000 | 451.25 |
| 1345507200000 | 463.66 |
| 1345593600000 | 456.6 |
| 1345680000000 | 452.26 |
| 1345766400000 | 448.72 |
| 1346025600000 | 456.41 |
| 1346112000000 | 453.37 |
| 1346198400000 | 451.25 |
| 1346284800000 | 443.33 |
| 1346371200000 | 462.4 |
| 1346630400000 | 463.65 |
| 1346716800000 | 462.02 |
| 1346803200000 | 465.36 |
| 1346889600000 | 492.98 |
| 1346976000000 | 508.21 |
| 1347235200000 | 509.97 |
| 1347321600000 | 519.05 |
| 1347408000000 | 524.84 |
| 1347494400000 | 513.69 |
| 1347580800000 | 529.4 |
| 1347840000000 | 529.47 |
| 1347926400000 | 512.54 |
| 1348012800000 | 513.08 |
| 1348099200000 | 502.87 |
| 1348185600000 | 514.63 |
| 1348444800000 | 507.99 |
| 1348531200000 | 513.08 |
| 1348617600000 | 485.96 |
| 1348704000000 | 489.57 |
| 1348790400000 | 478.53 |
| 1349049600000 | 490.82 |
| 1349136000000 | 490.59 |
| 1349222400000 | 490.39 |
| 1349308800000 | 492.81 |
| 1349395200000 | 507.24 |
| 1349654400000 | 496.83 |
| 1349740800000 | 489.5 |
| 1349827200000 | 484.4 |
| 1349913600000 | 498.21 |
| 1350000000000 | 493.08 |
| 1350259200000 | 498.03 |
| 1350345600000 | 520.14 |
| 1350432000000 | 535.36 |
| 1350518400000 | 536.61 |
| 1350604800000 | 519.8 |
| 1350864000000 | 520.45 |
| 1350950400000 | 510.42 |
| 1351036800000 | 512.51 |
| 1351123200000 | 505.97 |
| 1351209600000 | 504.41 |
| 1351468800000 | 497.46 |
| 1351555200000 | 507.99 |
| 1351641600000 | 506.47 |
| 1351728000000 | 514.09 |
| 1351814400000 | 515.78 |
| 1352073600000 | 506.24 |
| 1352160000000 | 512.86 |
| 1352246400000 | 497.57 |
| 1352332800000 | 498.45 |
| 1352419200000 | 491.82 |
| 1352678400000 | 489.43 |
| 1352764800000 | 503.57 |
| 1352851200000 | 497.64 |
| 1352937600000 | 499.28 |
| 1353024000000 | 484.98 |
| 1353283200000 | 504.1 |
| 1353369600000 | 503.17 |
| 1353456000000 | 506.58 |
| 1353542400000 | 512.95 |
| 1353628800000 | 517.04 |
| 1353888000000 | 510.75 |
| 1353974400000 | 514.61 |
| 1354060800000 | 511.01 |
| 1354147200000 | 525.2 |
| 1354233600000 | 524.1799 |
| 1354492800000 | 524.7 |
| 1354579200000 | 531.96 |
| 1354665600000 | 531.84 |
| 1354752000000 | 532.86 |
| 1354838400000 | 529.91 |
| 1355097600000 | 518.57 |
| 1355184000000 | 523.35 |
| 1355270400000 | 528.16 |
| 1355356800000 | 528.42 |
| 1355443200000 | 529.38 |
| 1355702400000 | 530.05 |
| 1355788800000 | 539.08 |
| 1355875200000 | 546.22 |
| 1355961600000 | 546.22 |
| 1356048000000 | 541.28 |
| 1356307200000 | 539.8 |
| 1356566400000 | 542.8 |
| 1356652800000 | 534.1799 |
| 1356912000000 | 537.12 |
| 1357084800000 | 560.33 |
| 1357171200000 | 560.04 |
| 1357257600000 | 563.15 |
| 1357516800000 | 572.4299 |
| 1357603200000 | 578.67 |
| 1357689600000 | 593.19 |
| 1357776000000 | 600.39 |
| 1357862400000 | 603.3 |
| 1358121600000 | 605.24 |
| 1358208000000 | 601.25 |
| 1358294400000 | 596.8 |
| 1358380800000 | 602.96 |
| 1358467200000 | 605.22 |
| 1358726400000 | 609.29 |
| 1358812800000 | 604.82 |
| 1358899200000 | 595.5 |
| 1358985600000 | 606.59 |
| 1359072000000 | 611.83 |
| 1359331200000 | 617.24 |
| 1359417600000 | 614.09 |
| 1359504000000 | 603.03 |
| 1359590400000 | 600.22 |
| 1359676800000 | 596.9299 |
| 1359936000000 | 566.28 |
| 1360022400000 | 577.41 |
| 1360108800000 | 568.45 |
| 1360195200000 | 562.05 |
| 1360281600000 | 579.25 |
| 1360540800000 | 575.14 |
| 1360627200000 | 587.47 |
| 1360713600000 | 586.03 |
| 1360800000000 | 581.02 |
| 1360886400000 | 574.1799 |
| 1361145600000 | 573.57 |
| 1361232000000 | 582.39 |
| 1361318400000 | 574.94 |
| 1361404800000 | 555.14 |
| 1361491200000 | 564.95 |
| 1361750400000 | 570.34 |
| 1361836800000 | 539.5599 |
| 1361923200000 | 550.97 |
| 1362009600000 | 553.14 |
| 1362096000000 | 542.54 |
| 1362355200000 | 539.55 |
| 1362441600000 | 554.08 |
| 1362528000000 | 550 |
| 1362614400000 | 549.07 |
| 1362700800000 | 566.12 |
| 1362960000000 | 561.53 |
| 1363046400000 | 557.5599 |
| 1363132800000 | 550.09 |
| 1363219200000 | 559.38 |
| 1363305600000 | 557.35 |
| 1363564800000 | 542.6 |
| 1363651200000 | 520.84 |
| 1363737600000 | 532.99 |
| 1363824000000 | 531.12 |
| 1363910400000 | 525.01 |
| 1364169600000 | 504.44 |
| 1364256000000 | 496.85 |
| 1364342400000 | 490.76 |
| 1364428800000 | 493.13 |
| 1364860800000 | 503.73 |
| 1364947200000 | 490.13 |
| 1365033600000 | 487.64 |
| 1365120000000 | 487.13 |
| 1365379200000 | 485.37 |
| 1365465600000 | 494.74 |
| 1365552000000 | 520.42 |
| 1365638400000 | 523.47 |
| 1365724800000 | 508.65 |
| 1365984000000 | 505.68 |
| 1366070400000 | 505.76 |
| 1366156800000 | 495.63 |
| 1366243200000 | 494.3 |
| 1366329600000 | 503.21 |
| 1366588800000 | 509.16 |
| 1366675200000 | 534.51 |
| 1366761600000 | 537.9 |
| 1366848000000 | 536.91 |
| 1366934400000 | 531.77 |
| 1367193600000 | 543.64 |
| 1367280000000 | 544.25 |
| 1367366400000 | 544.25 |
| 1367452800000 | 546.65 |
| 1367539200000 | 556.85 |
| 1367798400000 | 554.59 |
| 1367884800000 | 567.0599 |
| 1367971200000 | 566.74 |
| 1368057600000 | 562.99 |
| 1368144000000 | 560.02 |
| 1368403200000 | 552.37 |
| 1368489600000 | 554.04 |
| 1368576000000 | 566.21 |
| 1368662400000 | 567.47 |
| 1368748800000 | 574.05 |
| 1369008000000 | 577.2 |
| 1369094400000 | 570.08 |
| 1369180800000 | 575.26 |
| 1369267200000 | 560.1799 |
| 1369353600000 | 553.12 |
| 1369612800000 | 561.73 |
| 1369699200000 | 575.78 |
| 1369785600000 | 571 |
| 1369872000000 | 574.96 |
| 1369958400000 | 571.8099 |
| 1370217600000 | 565.6799 |
| 1370304000000 | 572.35 |
| 1370390400000 | 564.95 |
| 1370476800000 | 550.37 |
| 1370563200000 | 557.9 |
| 1370822400000 | 550.1799 |
| 1370908800000 | 539.59 |
| 1370995200000 | 530.71 |
| 1371081600000 | 532.86 |
| 1371168000000 | 534.72 |
| 1371427200000 | 537.6799 |
| 1371513600000 | 541.36 |
| 1371600000000 | 534.39 |
| 1371686400000 | 512.55 |
| 1371772800000 | 501.81 |
| 1372032000000 | 495.15 |
| 1372118400000 | 498.47 |
| 1372204800000 | 513.02 |
| 1372291200000 | 508.62 |
| 1372377600000 | 497.84 |
| 1372636800000 | 504.84 |
| 1372723200000 | 501.7 |
| 1372809600000 | 493.68 |
| 1372896000000 | 515.9 |
| 1372982400000 | 506.29 |
| 1373241600000 | 516.88 |
| 1373328000000 | 516.6 |
| 1373414400000 | 514.4 |
| 1373500800000 | 516.22 |
| 1373587200000 | 510.83 |
| 1373846400000 | 515.69 |
| 1373932800000 | 509.92 |
| 1374019200000 | 513.9 |
| 1374105600000 | 529.61 |
| 1374192000000 | 532.35 |
| 1374451200000 | 537.82 |
| 1374537600000 | 541.74 |
| 1374624000000 | 556.28 |
| 1374710400000 | 561.05 |
| 1374796800000 | 564.53 |
| 1375056000000 | 561.07 |
| 1375142400000 | 560.48 |
| 1375228800000 | 560.34 |
| 1375315200000 | 577.9 |
| 1375401600000 | 577.42 |
| 1375660800000 | 575.86 |
| 1375747200000 | 571.47 |
| 1375833600000 | 579.4299 |
| 1375920000000 | 595.42 |
| 1376006400000 | 602.03 |
| 1376265600000 | 604.3 |
| 1376352000000 | 606.13 |
| 1376438400000 | 609.8099 |
| 1376524800000 | 606.35 |
| 1376611200000 | 619.59 |
| 1376870400000 | 601.91 |
| 1376956800000 | 590.28 |
| 1377043200000 | 587.3 |
| 1377129600000 | 603.33 |
| 1377216000000 | 608.3099 |
| 1377475200000 | 599.63 |
| 1377561600000 | 575.4299 |
| 1377648000000 | 580.37 |
| 1377734400000 | 585.0599 |
| 1377820800000 | 576.74 |
| 1378080000000 | 591.19 |
| 1378166400000 | 589.35 |
| 1378252800000 | 588.89 |
| 1378339200000 | 592.57 |
| 1378425600000 | 599.99 |
| 1378684800000 | 604.47 |
| 1378771200000 | 617.7 |
| 1378857600000 | 626.3099 |
| 1378944000000 | 625.63 |
| 1379030400000 | 622.9299 |
| 1379289600000 | 628.89 |
| 1379376000000 | 628.61 |
| 1379462400000 | 636.5 |
| 1379548800000 | 645.91 |
| 1379635200000 | 642.48 |
| 1379894400000 | 639.2 |
| 1379980800000 | 643.19 |
| 1380067200000 | 642.65 |
| 1380153600000 | 637.65 |
| 1380240000000 | 634.22 |
| 1380499200000 | 626.71 |
| 1380585600000 | 645.08 |
| 1380672000000 | 652.16 |
| 1380758400000 | 646.79 |
| 1380844800000 | 661.24 |
| 1381104000000 | 662.8 |
| 1381190400000 | 656.03 |
| 1381276800000 | 664.76 |
| 1381363200000 | 686.11 |
| 1381449600000 | 685.72 |
| 1381708800000 | 688.9 |
| 1381795200000 | 698.58 |
| 1381881600000 | 708.5 |
| 1381968000000 | 709.35 |
| 1382054400000 | 713.1799 |
| 1382313600000 | 710.07 |
| 1382400000000 | 709.94 |
| 1382486400000 | 690.55 |
| 1382572800000 | 700.19 |
| 1382659200000 | 689.5 |
| 1382918400000 | 676.23 |
| 1383004800000 | 690.32 |
| 1383091200000 | 685.12 |
| 1383177600000 | 696.22 |
| 1383264000000 | 692.35 |
| 1383523200000 | 692.35 |
| 1383609600000 | 680.85 |
| 1383696000000 | 686.37 |
| 1383782400000 | 686.35 |
| 1383868800000 | 682.99 |
| 1384128000000 | 688.22 |
| 1384214400000 | 683.36 |
| 1384300800000 | 674.88 |
| 1384387200000 | 676.97 |
| 1384473600000 | 675.3099 |
| 1384732800000 | 686.02 |
| 1384819200000 | 674.27 |
| 1384905600000 | 670.49 |
| 1384992000000 | 675.48 |
| 1385078400000 | 680.44 |
| 1385337600000 | 683.64 |
| 1385424000000 | 684.78 |
| 1385510400000 | 692.69 |
| 1385596800000 | 700.5 |
| 1385683200000 | 699.38 |
| 1385942400000 | 694.7 |
| 1386028800000 | 680.22 |
| 1386115200000 | 675.33 |
| 1386201600000 | 661.12 |
| 1386288000000 | 668.22 |
| 1386547200000 | 674 |
| 1386633600000 | 669.91 |
| 1386720000000 | 663.66 |
| 1386806400000 | 656.36 |
| 1386892800000 | 655.6799 |
| 1387152000000 | 671.66 |
| 1387238400000 | 660.83 |
| 1387324800000 | 670.58 |
| 1387411200000 | 683.51 |
| 1387497600000 | 688.89 |
| 1387756800000 | 694.97 |
| 1387843200000 | 696.17 |
| 1388102400000 | 703.02 |
| 1388361600000 | 702.95 |
| 1388448000000 | 703.5599 |
| 1388620800000 | 692.82 |
| 1388707200000 | 695.7 |
| 1388966400000 | 706.17 |
| 1389052800000 | 735.5599 |
| 1389139200000 | 749.45 |
| 1389225600000 | 746.02 |
| 1389312000000 | 746.94 |
| 1389571200000 | 764.03 |
| 1389657600000 | 763.42 |
| 1389744000000 | 785.95 |
| 1389830400000 | 771.0599 |
| 1389916800000 | 768.14 |
| 1390176000000 | 758.47 |
| 1390262400000 | 758.35 |
| 1390348800000 | 753.5 |
| 1390435200000 | 750.94 |
| 1390521600000 | 728.22 |
| 1390780800000 | 721.37 |
| 1390867200000 | 733.51 |
| 1390953600000 | 731.87 |
| 1391040000000 | 735.16 |
| 1391126400000 | 730.74 |
| 1391385600000 | 709.3 |
| 1391472000000 | 718.74 |
| 1391558400000 | 726.92 |
| 1391644800000 | 744.44 |
| 1391731200000 | 750.64 |
| 1391990400000 | 745.14 |
| 1392076800000 | 758.5599 |
| 1392163200000 | 765.46 |
| 1392249600000 | 763.79 |
| 1392336000000 | 766.42 |
| 1392595200000 | 769.36 |
| 1392681600000 | 767.53 |
| 1392768000000 | 764.75 |
| 1392854400000 | 763.3099 |
| 1392940800000 | 762.38 |
| 1393200000000 | 774.13 |
| 1393286400000 | 775.51 |
| 1393372800000 | 770.84 |
| 1393459200000 | 771.42 |
| 1393545600000 | 772.48 |
| 1393804800000 | 742.52 |
| 1393891200000 | 767.26 |
| 1393977600000 | 778.03 |
| 1394064000000 | 783.16 |
| 1394150400000 | 766.9 |
| 1394409600000 | 771.32 |
| 1394496000000 | 770.79 |
| 1394582400000 | 764.08 |
| 1394668800000 | 752.5 |
| 1394755200000 | 737.78 |
| 1395014400000 | 752.03 |
| 1395100800000 | 763.36 |
| 1395187200000 | 763.59 |
| 1395273600000 | 765.99 |
| 1395360000000 | 761.59 |
| 1395619200000 | 745.52 |
| 1395705600000 | 750.6799 |
| 1395792000000 | 760.53 |
| 1395878400000 | 760.92 |
| 1395964800000 | 772.8099 |
| 1396224000000 | 781.97 |
| 1396310400000 | 801.88 |
| 1396396800000 | 797.1 |
| 1396483200000 | 812.22 |
| 1396569600000 | 819.72 |
| 1396828800000 | 807.0599 |
| 1396915200000 | 795.71 |
| 1397001600000 | 791.46 |
| 1397088000000 | 778.16 |
| 1397174400000 | 768.78 |
| 1397433600000 | 767.13 |
| 1397520000000 | 749.87 |
| 1397606400000 | 770.95 |
| 1397692800000 | 775.54 |
| 1398124800000 | 789 |
| 1398211200000 | 781.32 |
| 1398297600000 | 785.25 |
| 1398384000000 | 768.52 |
| 1398643200000 | 769.15 |
| 1398729600000 | 786.5 |
| 1398816000000 | 777.74 |
| 1398902400000 | 777.76 |
| 1398988800000 | 775.63 |
| 1399248000000 | 772.09 |
| 1399334400000 | 764.99 |
| 1399420800000 | 759.02 |
| 1399507200000 | 778.91 |
| 1399593600000 | 764.57 |
| 1399852800000 | 768.41 |
| 1399939200000 | 767.6799 |
| 1400025600000 | 762.05 |
| 1400112000000 | 733.87 |
| 1400198400000 | 744.01 |
| 1400457600000 | 736.09 |
| 1400544000000 | 743.96 |
| 1400630400000 | 751.19 |
| 1400716800000 | 749.29 |
| 1400803200000 | 757.72 |
| 1401062400000 | 773.55 |
| 1401148800000 | 776.32 |
| 1401235200000 | 784.29 |
| 1401321600000 | 779.97 |
| 1401408000000 | 780.9299 |
| 1401667200000 | 783.22 |
| 1401753600000 | 777.97 |
| 1401840000000 | 780.8099 |
| 1401926400000 | 791.78 |
| 1402012800000 | 813.21 |
| 1402272000000 | 819.84 |
| 1402358400000 | 820.38 |
| 1402444800000 | 806.32 |
| 1402531200000 | 802.66 |
| 1402617600000 | 803.05 |
| 1402876800000 | 794.96 |
| 1402963200000 | 799.07 |
| 1403049600000 | 797.09 |
| 1403136000000 | 800.41 |
| 1403222400000 | 788 |
| 1403481600000 | 781.41 |
| 1403568000000 | 771.35 |
| 1403654400000 | 761.47 |
| 1403740800000 | 755.25 |
| 1403827200000 | 752.59 |
| 1404086400000 | 745.44 |
| 1404172800000 | 764.24 |
| 1404259200000 | 764.32 |
| 1404345600000 | 774.05 |
| 1404432000000 | 758.86 |
| 1404691200000 | 748.14 |
| 1404777600000 | 726.52 |
| 1404864000000 | 734.53 |
| 1404950400000 | 718.58 |
| 1405036800000 | 719.5599 |
| 1405296000000 | 728.25 |
| 1405382400000 | 720.1799 |
| 1405468800000 | 739.39 |
| 1405555200000 | 725.22 |
| 1405641600000 | 727.9299 |
| 1405900800000 | 719.12 |
| 1405987200000 | 729.5599 |
| 1406073600000 | 734.69 |
| 1406160000000 | 755.52 |
| 1406246400000 | 753.01 |
| 1406505600000 | 749.25 |
| 1406592000000 | 753.04 |
| 1406678400000 | 752.9299 |
| 1406764800000 | 733.98 |
| 1406851200000 | 725.1 |
| 1407110400000 | 728.1799 |
| 1407196800000 | 716.84 |
| 1407283200000 | 704.65 |
| 1407369600000 | 693.27 |
| 1407456000000 | 697.09 |
| 1407715200000 | 700.36 |
| 1407801600000 | 701.11 |
| 1407888000000 | 710.0599 |
| 1407974400000 | 705.47 |
| 1408060800000 | 700.84 |
| 1408320000000 | 710.3099 |
| 1408406400000 | 713.3099 |
| 1408492800000 | 712.04 |
| 1408579200000 | 725.97 |
| 1408665600000 | 724.23 |
| 1408924800000 | 741.25 |
| 1409011200000 | 754.04 |
| 1409097600000 | 759.37 |
| 1409184000000 | 744.86 |
| 1409270400000 | 745.49 |
| 1409529600000 | 743.59 |
| 1409616000000 | 746.63 |
| 1409702400000 | 761.54 |
| 1409788800000 | 786.84 |
| 1409875200000 | 790.38 |
| 1410134400000 | 789.46 |
| 1410220800000 | 778.77 |
| 1410307200000 | 781.33 |
| 1410393600000 | 780.4299 |
| 1410480000000 | 780.1799 |
| 1410739200000 | 773.67 |
| 1410825600000 | 770.65 |
| 1410912000000 | 780.8 |
| 1410998400000 | 789.78 |
| 1411084800000 | 786.65 |
| 1411344000000 | 776.96 |
| 1411430400000 | 764.16 |
| 1411516800000 | 771.11 |
| 1411603200000 | 763.9299 |
| 1411689600000 | 772 |
| 1411948800000 | 757.27 |
| 1412035200000 | 768.76 |
| 1412121600000 | 769.41 |
| 1412208000000 | 737.48 |
| 1412294400000 | 750.6799 |
| 1412553600000 | 755.35 |
| 1412640000000 | 739.69 |
| 1412726400000 | 731.92 |
| 1412812800000 | 723.02 |
| 1412899200000 | 717 |
| 1413158400000 | 719.76 |
| 1413244800000 | 719.45 |
| 1413331200000 | 684.67 |
| 1413417600000 | 669.66 |
| 1413504000000 | 697.49 |
| 1413763200000 | 697.77 |
| 1413849600000 | 720.84 |
| 1413936000000 | 726.85 |
| 1414022400000 | 734.95 |
| 1414108800000 | 739.94 |
| 1414368000000 | 722.57 |
| 1414454400000 | 734.53 |
| 1414540800000 | 711.22 |
| 1414627200000 | 709.21 |
| 1414713600000 | 728.08 |
| 1414972800000 | 720.25 |
| 1415059200000 | 702.74 |
| 1415145600000 | 715.3099 |
| 1415232000000 | 708.51 |
| 1415318400000 | 695.24 |
| 1415577600000 | 697.58 |
| 1415664000000 | 697.46 |
| 1415750400000 | 676.13 |
| 1415836800000 | 680.42 |
| 1415923200000 | 686.11 |
| 1416182400000 | 698.08 |
| 1416268800000 | 705.26 |
| 1416355200000 | 706.4 |
| 1416441600000 | 690.85 |
| 1416528000000 | 715.76 |
| 1416787200000 | 725.92 |
| 1416873600000 | 735.37 |
| 1416960000000 | 733.45 |
| 1417046400000 | 741.5599 |
| 1417132800000 | 744.0599 |
| 1417392000000 | 730.2 |
| 1417478400000 | 737.29 |
| 1417564800000 | 743.51 |
| 1417651200000 | 721.08 |
| 1417737600000 | 749.6 |
| 1417996800000 | 745.11 |
| 1418083200000 | 720.09 |
| 1418169600000 | 714.11 |
| 1418256000000 | 714.5 |
| 1418342400000 | 692.95 |
| 1418601600000 | 670.75 |
| 1418688000000 | 686.4 |
| 1418774400000 | 681.84 |
| 1418860800000 | 704.7 |
| 1418947200000 | 695.94 |
| 1419206400000 | 699.54 |
| 1419292800000 | 709.9 |
| 1419379200000 | 708.88 |
| 1419811200000 | 702.83 |
| 1419897600000 | 694.35 |
| 1419984000000 | 694.94 |
| 1420156800000 | 704.3099 |
| 1420416000000 | 671.35 |
| 1420502400000 | 660.4299 |
| 1420588800000 | 657.42 |
| 1420675200000 | 677.26 |
| 1420761600000 | 644.37 |
| 1421020800000 | 649.33 |
| 1421107200000 | 663.48 |
| 1421193600000 | 654.53 |
| 1421280000000 | 665.64 |
| 1421366400000 | 670.27 |
| 1421625600000 | 682.3 |
| 1421712000000 | 694.87 |
| 1421798400000 | 700.42 |
| 1421884800000 | 715.95 |
| 1421971200000 | 708.4299 |
| 1422230400000 | 711.6799 |
| 1422316800000 | 701.03 |
| 1422403200000 | 682.1 |
| 1422489600000 | 688.21 |
| 1422576000000 | 680.16 |
| 1422835200000 | 683.25 |
| 1422921600000 | 707.62 |
| 1423008000000 | 706.52 |
| 1423094400000 | 699.37 |
| 1423180800000 | 704.25 |
| 1423440000000 | 689.28 |
| 1423526400000 | 698.8 |
| 1423612800000 | 695.63 |
| 1423699200000 | 715.01 |
| 1423785600000 | 736.28 |
| 1424044800000 | 737.4299 |
| 1424131200000 | 740.07 |
| 1424217600000 | 758.0599 |
| 1424304000000 | 761.82 |
| 1424390400000 | 764.05 |
| 1424649600000 | 769.74 |
| 1424736000000 | 774.24 |
| 1424822400000 | 763.35 |
| 1424908800000 | 774.8 |
| 1424995200000 | 780.1799 |
| 1425254400000 | 780.34 |
| 1425340800000 | 764.44 |
| 1425427200000 | 771.19 |
| 1425513600000 | 779.53 |
| 1425600000000 | 784.11 |
| 1425859200000 | 783.54 |
| 1425945600000 | 774.05 |
| 1426032000000 | 787.76 |
| 1426118400000 | 789.41 |
| 1426204800000 | 792.15 |
| 1426464000000 | 802.71 |
| 1426550400000 | 793.62 |
| 1426636800000 | 786.34 |
| 1426723200000 | 793.47 |
| 1426809600000 | 813.4 |
| 1427068800000 | 816.7 |
| 1427155200000 | 832.32 |
| 1427241600000 | 823.8 |
| 1427328000000 | 820.1 |
| 1427414400000 | 820.33 |
| 1427673600000 | 836.2 |
| 1427760000000 | 831.8099 |
| 1427846400000 | 840.5 |
| 1427932800000 | 844.54 |
| 1428364800000 | 851.77 |
| 1428451200000 | 846.13 |
| 1428537600000 | 848.89 |
| 1428624000000 | 846.48 |
| 1428883200000 | 853.56 |
| 1428969600000 | 837.53 |
| 1429056000000 | 846.02 |
| 1429142400000 | 827.51 |
| 1429228800000 | 803.84 |
| 1429488000000 | 815.85 |
| 1429574400000 | 810.26 |
| 1429660800000 | 820.83 |
| 1429747200000 | 819.9299 |
| 1429833600000 | 831.1799 |
| 1430092800000 | 840.85 |
| 1430179200000 | 833.14 |
| 1430265600000 | 813.62 |
| 1430352000000 | 815.39 |
| 1430438400000 | 815.3099 |
| 1430697600000 | 819.32 |
| 1430784000000 | 796.58 |
| 1430870400000 | 803.8099 |
| 1430956800000 | 811.55 |
| 1431043200000 | 826.24 |
| 1431302400000 | 827.72 |
| 1431388800000 | 820.29 |
| 1431475200000 | 825 |
| 1431561600000 | 834.3099 |
| 1431648000000 | 830.63 |
| 1431907200000 | 827.34 |
| 1431993600000 | 842.69 |
| 1432080000000 | 847.75 |
| 1432166400000 | 845.01 |
| 1432252800000 | 845.19 |
| 1432512000000 | 831.73 |
| 1432598400000 | 823.26 |
| 1432684800000 | 841.64 |
| 1432771200000 | 834.37 |
| 1432857600000 | 821.8099 |
| 1433116800000 | 818.54 |
| 1433203200000 | 828.02 |
| 1433289600000 | 835.89 |
| 1433376000000 | 830.7 |
| 1433462400000 | 816.83 |
| 1433721600000 | 807.91 |
| 1433808000000 | 806.89 |
| 1433894400000 | 825.05 |
| 1433980800000 | 829.5 |
| 1434067200000 | 819.9299 |
| 1434326400000 | 798.76 |
| 1434412800000 | 800.24 |
| 1434499200000 | 794.11 |
| 1434585600000 | 799.63 |
| 1434672000000 | 807.02 |
| 1434931200000 | 844.53 |
| 1435017600000 | 849.1 |
| 1435104000000 | 842.57 |
| 1435190400000 | 847.79 |
| 1435276800000 | 854.21 |
| 1435536000000 | 803.96 |
| 1435622400000 | 801.45 |
| 1435708800000 | 822.23 |
| 1435795200000 | 810.99 |
| 1435881600000 | 806.42 |
| 1436140800000 | 774.74 |
| 1436227200000 | 753.41 |
| 1436313600000 | 764.74 |
| 1436400000000 | 791.98 |
| 1436486400000 | 820.97 |
| 1436745600000 | 838.46 |
| 1436832000000 | 839.38 |
| 1436918400000 | 844.55 |
| 1437004800000 | 859.67 |
| 1437091200000 | 857.65 |
| 1437350400000 | 865.15 |
| 1437436800000 | 856.31 |
| 1437523200000 | 857.87 |
| 1437609600000 | 858.73 |
| 1437696000000 | 849.83 |
| 1437955200000 | 828.33 |
| 1438041600000 | 842.89 |
| 1438128000000 | 838.09 |
| 1438214400000 | 840.03 |
| 1438300800000 | 844.68 |
| 1438560000000 | 849.78 |
| 1438646400000 | 835.21 |
| 1438732800000 | 846.88 |
| 1438819200000 | 846.82 |
| 1438905600000 | 839.44 |
| 1439164800000 | 848.65 |
| 1439251200000 | 840.28 |
| 1439337600000 | 814.29 |
| 1439424000000 | 822.44 |
| 1439510400000 | 815.1799 |
| 1439769600000 | 819.53 |
| 1439856000000 | 822.37 |
| 1439942400000 | 812.28 |
| 1440028800000 | 791.1 |
| 1440115200000 | 763.3 |
| 1440374400000 | 719.61 |
| 1440460800000 | 759.47 |
| 1440547200000 | 751.37 |
| 1440633600000 | 775.36 |
| 1440720000000 | 772.76 |
| 1440979200000 | 767.46 |
| 1441065600000 | 744.91 |
| 1441152000000 | 748.05 |
| 1441238400000 | 761.97 |
| 1441324800000 | 735.87 |
| 1441584000000 | 737.29 |
| 1441670400000 | 748.19 |
| 1441756800000 | 757.46 |
| 1441843200000 | 746.61 |
| 1441929600000 | 738.64 |
| 1442188800000 | 731.82 |
| 1442275200000 | 741.54 |
| 1442361600000 | 743.82 |
| 1442448000000 | 751.5599 |
| 1442534400000 | 724.72 |
| 1442793600000 | 730.61 |
| 1442880000000 | 707.46 |
| 1442966400000 | 697.76 |
| 1443052800000 | 688.39 |
| 1443139200000 | 707.91 |
| 1443398400000 | 687.75 |
| 1443484800000 | 691.52 |
| 1443571200000 | 705.72 |
| 1443657600000 | 702.88 |
| 1443744000000 | 706.02 |
| 1444003200000 | 731.5 |
| 1444089600000 | 739.83 |
| 1444176000000 | 744.89 |
| 1444262400000 | 742.26 |
| 1444348800000 | 751.5 |
| 1444608000000 | 745 |
| 1444694400000 | 735.3 |
| 1444780800000 | 729.41 |
| 1444867200000 | 737.32 |
| 1444953600000 | 749.0599 |
| 1445212800000 | 750.7 |
| 1445299200000 | 744.05 |
| 1445385600000 | 744.9299 |
| 1445472000000 | 756.5 |
| 1445558400000 | 761.11 |
| 1445817600000 | 759.41 |
| 1445904000000 | 752.4 |
| 1445990400000 | 760.44 |
| 1446076800000 | 743.29 |
| 1446163200000 | 741.02 |
| 1446422400000 | 746.54 |
| 1446508800000 | 744.69 |
| 1446595200000 | 745.1 |
| 1446681600000 | 739.27 |
| 1446768000000 | 758.74 |
| 1447027200000 | 747.91 |
| 1447113600000 | 747.12 |
| 1447200000000 | 750.8 |
| 1447286400000 | 731.3099 |
| 1447372800000 | 728.24 |
| 1447632000000 | 723.98 |
| 1447718400000 | 737.7 |
| 1447804800000 | 734.4 |
| 1447891200000 | 742.82 |
| 1447977600000 | 732.84 |
| 1448236800000 | 735.65 |
| 1448323200000 | 730.82 |
| 1448409600000 | 732.07 |
| 1448496000000 | 740.32 |
| 1448582400000 | 738.8099 |
| 1448841600000 | 742.7 |
| 1448928000000 | 743.89 |
| 1449014400000 | 735.71 |
| 1449100800000 | 718.12 |
| 1449187200000 | 718.52 |
| 1449446400000 | 713.6 |
| 1449532800000 | 694.65 |
| 1449619200000 | 692.24 |
| 1449705600000 | 688.05 |
| 1449792000000 | 675.02 |
| 1450051200000 | 660.22 |
| 1450137600000 | 685.34 |
| 1450224000000 | 686.5 |
| 1450310400000 | 699.8 |
| 1450396800000 | 693.14 |
| 1450656000000 | 678.3 |
| 1450742400000 | 681.29 |
| 1450828800000 | 694.26 |
| 1450915200000 | 695.47 |
| 1451260800000 | 688.17 |
| 1451347200000 | 696.22 |
| 1451433600000 | 690.82 |
| 1451520000000 | 686.4 |
| 1451865600000 | 668.07 |
| 1451952000000 | 670.6 |
| 1452038400000 | 654.73 |
| 1452124800000 | 640.97 |
| 1452211200000 | 627.12 |
| 1452470400000 | 626.72 |
| 1452556800000 | 633.46 |
| 1452643200000 | 636.51 |
| 1452729600000 | 622.99 |
| 1452816000000 | 601.15 |
| 1453075200000 | 582.58 |
| 1453161600000 | 582.4299 |
| 1453248000000 | 554.8 |
| 1453334400000 | 570.23 |
| 1453420800000 | 585.91 |
| 1453680000000 | 564.82 |
| 1453766400000 | 579.34 |
| 1453852800000 | 574.8099 |
| 1453939200000 | 553.22 |
| 1454025600000 | 569.83 |
| 1454284800000 | 562.26 |
| 1454371200000 | 536.9299 |
| 1454457600000 | 514.86 |
| 1454544000000 | 537.17 |
| 1454630400000 | 539.78 |
| 1454889600000 | 506.14 |
| 1454976000000 | 482.4 |
| 1455062400000 | 517.04 |
| 1455148800000 | 482.65 |
| 1455235200000 | 511.38 |
| 1455494400000 | 529.36 |
| 1455580800000 | 526.91 |
| 1455667200000 | 547.7 |
| 1455753600000 | 528.89 |
| 1455840000000 | 518.45 |
| 1456099200000 | 539.05 |
| 1456185600000 | 525.59 |
| 1456272000000 | 508.67 |
| 1456358400000 | 521.39 |
| 1456444800000 | 539.41 |
| 1456704000000 | 545.69 |
| 1456790400000 | 556.3 |
| 1456876800000 | 579.62 |
| 1456963200000 | 583.76 |
| 1457049600000 | 585.53 |
| 1457308800000 | 575.55 |
| 1457395200000 | 575.09 |
| 1457481600000 | 575.12 |
| 1457568000000 | 579.7 |
| 1457654400000 | 619.41 |
| 1457913600000 | 618.91 |
| 1458000000000 | 603.53 |
| 1458086400000 | 593.35 |
| 1458172800000 | 583.35 |
| 1458259200000 | 588.05 |
| 1458518400000 | 585.66 |
| 1458604800000 | 581.96 |
| 1458691200000 | 570.17 |
| 1458777600000 | 556.29 |
| 1459209600000 | 552.9 |
| 1459296000000 | 551.89 |
| 1459382400000 | 543.38 |
| 1459468800000 | 536.19 |
| 1459728000000 | 532.98 |
| 1459814400000 | 515.11 |
| 1459900800000 | 516.39 |
| 1459987200000 | 501.04 |
| 1460073600000 | 516.79 |
| 1460332800000 | 525.05 |
| 1460419200000 | 522.46 |
| 1460505600000 | 559.74 |
| 1460592000000 | 565.62 |
| 1460678400000 | 564.32 |
| 1460937600000 | 569.44 |
| 1461024000000 | 568.99 |
| 1461110400000 | 585.01 |
| 1461196800000 | 596.62 |
| 1461283200000 | 600.03 |
| 1461542400000 | 584.35 |
| 1461628800000 | 600.5 |
| 1461715200000 | 601.1799 |
| 1461801600000 | 603.91 |
| 1461888000000 | 580.32 |
| 1462147200000 | 572.89 |
| 1462233600000 | 550.45 |
| 1462320000000 | 543.3 |
| 1462406400000 | 535.84 |
| 1462492800000 | 538.88 |
| 1462752000000 | 532.7 |
| 1462838400000 | 541.52 |
| 1462924800000 | 534.71 |
| 1463011200000 | 531.12 |
| 1463097600000 | 535.1 |
| 1463356800000 | 533.46 |
| 1463443200000 | 532.8099 |
| 1463529600000 | 541.24 |
| 1463616000000 | 541.76 |
| 1463702400000 | 549.51 |
| 1463961600000 | 544.98 |
| 1464048000000 | 566.53 |
| 1464134400000 | 589.88 |
| 1464220800000 | 585.82 |
| 1464307200000 | 585.71 |
| 1464566400000 | 588.07 |
| 1464652800000 | 576.36 |
| 1464739200000 | 565.73 |
| 1464825600000 | 566.54 |
| 1464912000000 | 551.39 |
| 1465171200000 | 551.4299 |
| 1465257600000 | 559.23 |
| 1465344000000 | 549.3099 |
| 1465430400000 | 543.03 |
| 1465516800000 | 519.88 |
| 1465776000000 | 500.26 |
| 1465862400000 | 487.17 |
| 1465948800000 | 493.93 |
| 1466035200000 | 488.69 |
| 1466121600000 | 511.64 |
| 1466380800000 | 530.36 |
| 1466467200000 | 536.74 |
| 1466553600000 | 540.46 |
| 1466640000000 | 561.98 |
| 1466726400000 | 460.18 |
| 1466985600000 | 433.05 |
| 1467072000000 | 444.56 |
| 1467158400000 | 453.77 |
| 1467244800000 | 455.28 |
| 1467331200000 | 457.45 |
| 1467590400000 | 450.99 |
| 1467676800000 | 440.57 |
| 1467763200000 | 430.25 |
| 1467849600000 | 432.62 |
| 1467936000000 | 455.26 |
| 1468195200000 | 461.45 |
| 1468281600000 | 487 |
| 1468368000000 | 479.72 |
| 1468454400000 | 494.06 |
| 1468540800000 | 493.06 |
| 1468800000000 | 491.72 |
| 1468886400000 | 488.16 |
| 1468972800000 | 494.37 |
| 1469059200000 | 498.88 |
| 1469145600000 | 498.66 |
| 1469404800000 | 492.85 |
| 1469491200000 | 488.49 |
| 1469577600000 | 495.87 |
| 1469664000000 | 482.5 |
| 1469750400000 | 496.19 |
| 1470009600000 | 482.02 |
| 1470096000000 | 458.66 |
| 1470182400000 | 463.91 |
| 1470268800000 | 472.84 |
| 1470355200000 | 487.68 |
| 1470614400000 | 495.25 |
| 1470700800000 | 501.67 |
| 1470787200000 | 504.48 |
| 1470873600000 | 508.58 |
| 1470960000000 | 507.67 |
| 1471219200000 | 507.32 |
| 1471305600000 | 502.11 |
| 1471392000000 | 492.95 |
| 1471478400000 | 494.2 |
| 1471564800000 | 483.08 |
| 1471824000000 | 486.7 |
| 1471910400000 | 500.93 |
| 1471996800000 | 513.67 |
| 1472083200000 | 509.32 |
| 1472169600000 | 513.49 |
| 1472428800000 | 509.77 |
| 1472515200000 | 519.65 |
| 1472601600000 | 530.08 |
| 1472688000000 | 533.72 |
| 1472774400000 | 543.04 |
| 1473033600000 | 541.48 |
| 1473120000000 | 532.4 |
| 1473206400000 | 536.92 |
| 1473292800000 | 546.1 |
| 1473379200000 | 545.6 |
| 1473638400000 | 533.45 |
| 1473724800000 | 522.01 |
| 1473811200000 | 518.08 |
| 1473897600000 | 519.03 |
| 1473984000000 | 505.36 |
| 1474243200000 | 508.79 |
| 1474329600000 | 503.74 |
| 1474416000000 | 517.16 |
| 1474502400000 | 525.71 |
| 1474588800000 | 516.69 |
| 1474848000000 | 502.6 |
| 1474934400000 | 499.32 |
| 1475020800000 | 503.63 |
| 1475107200000 | 503.63 |
| 1475193600000 | 508.95 |
| 1475452800000 | 505.53 |
| 1475539200000 | 508.32 |
| 1475625600000 | 520.7 |
| 1475712000000 | 526.51 |
| 1475798400000 | 524.63 |
| 1476057600000 | 526.5599 |
| 1476144000000 | 525.34 |
| 1476230400000 | 527.66 |
| 1476316800000 | 514.17 |
| 1476403200000 | 526.71 |
| 1476662400000 | 529.25 |
| 1476748800000 | 541.21 |
| 1476835200000 | 547.52 |
| 1476921600000 | 559.37 |
| 1477008000000 | 561.01 |
| 1477267200000 | 576.8099 |
| 1477353600000 | 573.14 |
| 1477440000000 | 576.11 |
| 1477526400000 | 585.55 |
| 1477612800000 | 582.91 |
| 1477872000000 | 575.38 |
| 1477958400000 | 566.63 |
| 1478044800000 | 550.7 |
| 1478131200000 | 559.92 |
| 1478217600000 | 554.3099 |
| 1478476800000 | 571.57 |
| 1478563200000 | 577.6799 |
| 1478649600000 | 585.32 |
| 1478736000000 | 593.82 |
| 1478822400000 | 588.24 |
| 1479081600000 | 596.46 |
| 1479168000000 | 595.27 |
| 1479254400000 | 585.49 |
| 1479340800000 | 585.65 |
| 1479427200000 | 578.59 |
| 1479686400000 | 577.66 |
| 1479772800000 | 584.75 |
| 1479859200000 | 581.44 |
| 1479945600000 | 578.86 |
| 1480032000000 | 575.13 |
| 1480291200000 | 562.66 |
| 1480377600000 | 570.73 |
| 1480464000000 | 579.66 |
| 1480550400000 | 588.7 |
| 1480636800000 | 579.53 |
| 1480896000000 | 586.66 |
| 1480982400000 | 619.96 |
| 1481068800000 | 633.86 |
| 1481155200000 | 656.21 |
| 1481241600000 | 648.01 |
| 1481500800000 | 645.74 |
| 1481587200000 | 656.1 |
| 1481673600000 | 644.75 |
| 1481760000000 | 666.34 |
| 1481846400000 | 664.71 |
| 1482105600000 | 653.64 |
| 1482192000000 | 663.65 |
| 1482278400000 | 661.8 |
| 1482364800000 | 661.03 |
| 1482451200000 | 660.91 |
| 1482796800000 | 658.02 |
| 1482883200000 | 655.15 |
| 1482969600000 | 648.36 |
| 1483056000000 | 652.39 |
| 1483315200000 | 657.8 |
| 1483401600000 | 674.58 |
| 1483488000000 | 677.98 |
| 1483574400000 | 676.12 |
| 1483660800000 | 678.65 |
| 1483920000000 | 666.85 |
| 1484006400000 | 663.58 |
| 1484092800000 | 659.98 |
| 1484179200000 | 654.27 |
| 1484265600000 | 670.44 |
| 1484524800000 | 658.26 |
| 1484611200000 | 656.14 |
| 1484697600000 | 653.72 |
| 1484784000000 | 658.08 |
| 1484870400000 | 661.32 |
| 1485129600000 | 650.22 |
| 1485216000000 | 658.21 |
| 1485302400000 | 682.77 |
| 1485388800000 | 679.28 |
| 1485475200000 | 676.4299 |
| 1485734400000 | 662.19 |
| 1485820800000 | 653.03 |
| 1485907200000 | 663.46 |
| 1485993600000 | 661.3099 |
| 1486080000000 | 669.27 |
| 1486339200000 | 653.7 |
| 1486425600000 | 643.04 |
| 1486512000000 | 633.88 |
| 1486598400000 | 641.1799 |
| 1486684800000 | 631.98 |
| 1486944000000 | 639.58 |
| 1487030400000 | 646.86 |
| 1487116800000 | 656.88 |
| 1487203200000 | 650.9299 |
| 1487289600000 | 640.8 |
| 1487548800000 | 640.37 |
| 1487635200000 | 640.44 |
| 1487721600000 | 635.85 |
| 1487808000000 | 632.6 |
| 1487894400000 | 622.39 |
| 1488153600000 | 627.03 |
| 1488240000000 | 633.0599 |
| 1488326400000 | 657.96 |
| 1488412800000 | 655.94 |
| 1488499200000 | 672.38 |
| 1488758400000 | 663.79 |
| 1488844800000 | 663.5 |
| 1488931200000 | 669.48 |
| 1489017600000 | 685.27 |
| 1489104000000 | 697.15 |
| 1489363200000 | 694.9299 |
| 1489449600000 | 684.6 |
| 1489536000000 | 690.85 |
| 1489622400000 | 700.61 |
| 1489708800000 | 700.35 |
| 1489968000000 | 695.49 |
| 1490054400000 | 701.47 |
| 1490140800000 | 696.83 |
| 1490227200000 | 704.2 |
| 1490313600000 | 700.63 |
| 1490572800000 | 698.08 |
| 1490659200000 | 709.5 |
| 1490745600000 | 706.75 |
| 1490832000000 | 707.39 |
| 1490918400000 | 711.26 |
| 1491177600000 | 697.26 |
| 1491264000000 | 696.05 |
| 1491350400000 | 698.29 |
| 1491436800000 | 704.13 |
| 1491523200000 | 705 |
| 1491782400000 | 697.71 |
| 1491868800000 | 691.44 |
| 1491955200000 | 684.8099 |
| 1492041600000 | 675.23 |
| 1492473600000 | 668.17 |
| 1492560000000 | 686.26 |
| 1492646400000 | 694.65 |
| 1492732800000 | 702.04 |
| 1492992000000 | 752.01 |
| 1493078400000 | 754.99 |
| 1493164800000 | 754.14 |
| 1493251200000 | 742.58 |
| 1493337600000 | 743.94 |
| 1493596800000 | 743.94 |
| 1493683200000 | 751.45 |
| 1493769600000 | 756.62 |
| 1493856000000 | 769.42 |
| 1493942400000 | 783.5599 |
| 1494201600000 | 777.19 |
| 1494288000000 | 768.51 |
| 1494374400000 | 769.57 |
| 1494460800000 | 762.04 |
| 1494547200000 | 761.5599 |
| 1494806400000 | 770.15 |
| 1494892800000 | 769.59 |
| 1494979200000 | 749.36 |
| 1495065600000 | 741.13 |
| 1495152000000 | 753.99 |
| 1495411200000 | 748.0599 |
| 1495497600000 | 758.73 |
| 1495584000000 | 760.35 |
| 1495670400000 | 758.1799 |
| 1495756800000 | 753.39 |
| 1496016000000 | 750.9 |
| 1496102400000 | 741.82 |
| 1496188800000 | 735.73 |
| 1496275200000 | 737.22 |
| 1496361600000 | 739.19 |
| 1496620800000 | 737.1 |
| 1496707200000 | 731.9 |
| 1496793600000 | 737.9 |
| 1496880000000 | 750.95 |
| 1496966400000 | 758.1 |
| 1497225600000 | 747.35 |
| 1497312000000 | 748.98 |
| 1497398400000 | 737.36 |
| 1497484800000 | 735.34 |
| 1497571200000 | 735.24 |
| 1497830400000 | 744.2 |
| 1497916800000 | 736.58 |
| 1498003200000 | 737.85 |
| 1498089600000 | 734.4299 |
| 1498176000000 | 729.01 |
| 1498435200000 | 737.5 |
| 1498521600000 | 747.84 |
| 1498608000000 | 762.76 |
| 1498694400000 | 757.54 |
| 1498780800000 | 747.29 |
| 1499040000000 | 770.91 |
| 1499126400000 | 771.21 |
| 1499212800000 | 769.44 |
| 1499299200000 | 779.33 |
| 1499385600000 | 775.85 |
| 1499644800000 | 775.88 |
| 1499731200000 | 771.94 |
| 1499817600000 | 774.7 |
| 1499904000000 | 782.0599 |
| 1499990400000 | 776.41 |
| 1500249600000 | 772.98 |
| 1500336000000 | 762 |
| 1500422400000 | 761.82 |
| 1500508800000 | 763.55 |
| 1500595200000 | 754.66 |
| 1500854400000 | 762.5599 |
| 1500940800000 | 776.51 |
| 1501027200000 | 780.99 |
| 1501113600000 | 780.25 |
| 1501200000000 | 777.96 |
| 1501459200000 | 773.73 |
| 1501545600000 | 780.78 |
| 1501632000000 | 773.1799 |
| 1501718400000 | 781.9299 |
| 1501804800000 | 791.26 |
| 1502064000000 | 796.09 |
| 1502150400000 | 798.04 |
| 1502236800000 | 781.32 |
| 1502323200000 | 769.28 |
| 1502409600000 | 758.02 |
| 1502668800000 | 771.19 |
| 1502755200000 | 774.38 |
| 1502841600000 | 779.84 |
| 1502928000000 | 765.5599 |
| 1503014400000 | 766.2 |
| 1503273600000 | 756.41 |
| 1503360000000 | 758.72 |
| 1503446400000 | 751.4 |
| 1503532800000 | 754.94 |
| 1503619200000 | 754.24 |
| 1503878400000 | 752.45 |
| 1503964800000 | 739.54 |
| 1504051200000 | 741.77 |
| 1504137600000 | 748.98 |
| 1504224000000 | 752.49 |
| 1504483200000 | 747 |
| 1504569600000 | 734.83 |
| 1504656000000 | 733.28 |
| 1504742400000 | 728.54 |
| 1504828800000 | 734.26 |
| 1505088000000 | 750.98 |
| 1505174400000 | 763.61 |
| 1505260800000 | 766.99 |
| 1505347200000 | 769.5 |
| 1505433600000 | 762.61 |
| 1505692800000 | 765.64 |
| 1505779200000 | 766.14 |
| 1505865600000 | 761.3099 |
| 1505952000000 | 772.99 |
| 1506038400000 | 774.66 |
| 1506297600000 | 764.85 |
| 1506384000000 | 764.69 |
| 1506470400000 | 782.61 |
| 1506556800000 | 783.4299 |
| 1506643200000 | 789.05 |
| 1506902400000 | 784.4 |
| 1506988800000 | 785.27 |
| 1507075200000 | 768.35 |
| 1507161600000 | 780.85 |
| 1507248000000 | 779.9299 |
| 1507507200000 | 777.37 |
| 1507593600000 | 768.66 |
| 1507680000000 | 772.8099 |
| 1507766400000 | 768.41 |
| 1507852800000 | 762.49 |
| 1508112000000 | 761.28 |
| 1508198400000 | 763.41 |
| 1508284800000 | 770.14 |
| 1508371200000 | 764.17 |
| 1508457600000 | 771.76 |
| 1508716800000 | 765.8099 |
| 1508803200000 | 776.6 |
| 1508889600000 | 774.26 |
| 1508976000000 | 783.39 |
| 1509062400000 | 774.01 |
| 1509321600000 | 779.77 |
| 1509408000000 | 775.54 |
| 1509494400000 | 776.16 |
| 1509580800000 | 777.28 |
| 1509667200000 | 765.69 |
| 1509926400000 | 758.35 |
| 1510012800000 | 757.55 |
| 1510099200000 | 757.11 |
| 1510185600000 | 755.29 |
| 1510272000000 | 757.2 |
| 1510531200000 | 754.09 |
| 1510617600000 | 748.11 |
| 1510704000000 | 753 |
| 1510790400000 | 754.75 |
| 1510876800000 | 749.92 |
| 1511136000000 | 748.6 |
| 1511222400000 | 744.94 |
| 1511308800000 | 746.9299 |
| 1511395200000 | 748.59 |
| 1511481600000 | 755.52 |
| 1511740800000 | 749.78 |
| 1511827200000 | 752.55 |
| 1511913600000 | 763.02 |
| 1512000000000 | 757.25 |
| 1512086400000 | 747.2 |
| 1512345600000 | 758.52 |
| 1512432000000 | 755.09 |
| 1512518400000 | 746.4299 |
| 1512604800000 | 756.41 |
| 1512691200000 | 774.2 |
| 1512950400000 | 771.92 |
| 1513036800000 | 774.6799 |
| 1513123200000 | 768.15 |
| 1513209600000 | 761.09 |
| 1513296000000 | 757.8 |
| 1513555200000 | 766.13 |
| 1513641600000 | 766.4299 |
| 1513728000000 | 761.76 |
| 1513814400000 | 768.74 |
| 1513900800000 | 760.36 |
| 1514332800000 | 755.95 |
| 1514419200000 | 752.3099 |
| 1514505600000 | 747.98 |
| 1514851200000 | 748.78 |
| 1514937600000 | 751.07 |
| 1515024000000 | 769.9 |
| 1515110400000 | 770.14 |
| 1515369600000 | 771.67 |
| 1515456000000 | 775.36 |
| 1515542400000 | 795.17 |
| 1515628800000 | 800.23 |
| 1515715200000 | 803.3099 |
| 1515974400000 | 803.96 |
| 1516060800000 | 801.52 |
| 1516147200000 | 797.35 |
| 1516233600000 | 799.94 |
| 1516320000000 | 802.5599 |
| 1516579200000 | 814.83 |
| 1516665600000 | 812.36 |
| 1516752000000 | 808.0599 |
| 1516838400000 | 817.89 |
| 1516924800000 | 818.67 |
| 1517184000000 | 818.67 |
| 1517270400000 | 807.63 |
| 1517356800000 | 807.51 |
| 1517443200000 | 804.26 |
| 1517529600000 | 792.79 |
| 1517788800000 | 783.72 |
| 1517875200000 | 764.2 |
| 1517961600000 | 779.04 |
| 1518048000000 | 770.38 |
| 1518134400000 | 756.08 |
| 1518393600000 | 764.13 |
| 1518480000000 | 754.28 |
| 1518566400000 | 759.23 |
| 1518652800000 | 762.05 |
| 1518739200000 | 768.69 |
| 1518998400000 | 766.59 |
| 1519084800000 | 770.25 |
| 1519171200000 | 770.85 |
| 1519257600000 | 769.55 |
| 1519344000000 | 766.98 |
| 1519603200000 | 767.55 |
| 1519689600000 | 773.13 |
| 1519776000000 | 769.59 |
| 1519862400000 | 762.26 |
| 1519948800000 | 743.89 |
| 1520208000000 | 740.46 |
| 1520294400000 | 745.02 |
| 1520380800000 | 747.6799 |
| 1520467200000 | 750.6 |
| 1520553600000 | 748.59 |
| 1520812800000 | 749.99 |
| 1520899200000 | 745.16 |
| 1520985600000 | 735.02 |
| 1521072000000 | 736.62 |
| 1521158400000 | 746.8 |
| 1521417600000 | 738.6799 |
| 1521504000000 | 741.65 |
| 1521590400000 | 734.51 |
| 1521676800000 | 717.88 |
| 1521763200000 | 710.6 |
| 1522022400000 | 708 |
| 1522108800000 | 712.86 |
| 1522195200000 | 716.05 |
| 1522281600000 | 719.49 |
| 1522713600000 | 713.6799 |
| 1522800000000 | 710.8 |
| 1522886400000 | 730.86 |
| 1522972800000 | 723.65 |
| 1523232000000 | 726.58 |
| 1523318400000 | 728.6 |
| 1523404800000 | 724.25 |
| 1523491200000 | 731.53 |
| 1523577600000 | 733.24 |
| 1523836800000 | 734.21 |
| 1523923200000 | 738.5599 |
| 1524009600000 | 742.16 |
| 1524096000000 | 746.26 |
| 1524182400000 | 748.9 |
| 1524441600000 | 757.89 |
| 1524528000000 | 755.28 |
| 1524614400000 | 748.73 |
| 1524700800000 | 747.71 |
| 1524787200000 | 746.85 |
| 1525046400000 | 749.67 |
| 1525132800000 | 749.64 |
| 1525219200000 | 753.55 |
| 1525305600000 | 742.85 |
| 1525392000000 | 743.55 |
| 1525651200000 | 744.89 |
| 1525737600000 | 741.04 |
| 1525824000000 | 744.39 |
| 1525910400000 | 747.38 |
| 1525996800000 | 749.59 |
| 1526256000000 | 747.4299 |
| 1526342400000 | 746.57 |
| 1526428800000 | 729.42 |
| 1526515200000 | 729.54 |
| 1526601600000 | 717.3 |
| 1526860800000 | 714.46 |
| 1526947200000 | 726.14 |
| 1527033600000 | 715.15 |
| 1527120000000 | 705.41 |
| 1527206400000 | 692.46 |
| 1527465600000 | 681.16 |
| 1527552000000 | 651.54 |
| 1527638400000 | 656.1 |
| 1527724800000 | 645.2 |
| 1527811200000 | 663.3099 |
| 1528070400000 | 665.2 |
| 1528156800000 | 650.96 |
| 1528243200000 | 657.66 |
| 1528329600000 | 660.4299 |
| 1528416000000 | 653.64 |
| 1528675200000 | 672.42 |
| 1528761600000 | 672.3099 |
| 1528848000000 | 668.83 |
| 1528934400000 | 667.16 |
| 1529020800000 | 654.55 |
| 1529280000000 | 652.33 |
| 1529366400000 | 653.96 |
| 1529452800000 | 659.12 |
| 1529539200000 | 649.88 |
| 1529625600000 | 657.4 |
| 1529884800000 | 643.3099 |
| 1529971200000 | 641.59 |
| 1530057600000 | 638.52 |
| 1530144000000 | 639.61 |
| 1530230400000 | 644.96 |
| 1530489600000 | 640.45 |
| 1530576000000 | 646.46 |
| 1530662400000 | 650.76 |
| 1530748800000 | 660.67 |
| 1530835200000 | 661.9299 |
| 1531094400000 | 665.34 |
| 1531180800000 | 658.33 |
| 1531267200000 | 646.6 |
| 1531353600000 | 646.21 |
| 1531440000000 | 646.15 |
| 1531699200000 | 649.14 |
| 1531785600000 | 646.61 |
| 1531872000000 | 647.6799 |
| 1531958400000 | 644.97 |
| 1532044800000 | 643.65 |
| 1532304000000 | 647.53 |
| 1532390400000 | 661.95 |
| 1532476800000 | 657.94 |
| 1532563200000 | 664.33 |
| 1532649600000 | 671.42 |
| 1532908800000 | 674.76 |
| 1532995200000 | 683.92 |
| 1533081600000 | 676.17 |
| 1533168000000 | 661.61 |
| 1533254400000 | 665 |
| 1533513600000 | 664.12 |
| 1533600000000 | 669.16 |
| 1533686400000 | 666.11 |
| 1533772800000 | 662.73 |
| 1533859200000 | 641.09 |
| 1534118400000 | 629.34 |
| 1534204800000 | 625.46 |
| 1534291200000 | 618.67 |
| 1534377600000 | 620.78 |
| 1534464000000 | 616.3 |
| 1534723200000 | 616.69 |
| 1534809600000 | 625.86 |
| 1534896000000 | 626.62 |
| 1534982400000 | 624.5 |
| 1535068800000 | 624.77 |
| 1535328000000 | 628.84 |
| 1535414400000 | 622.82 |
| 1535500800000 | 625.17 |
| 1535587200000 | 615.32 |
| 1535673600000 | 610.46 |
| 1535932800000 | 611.96 |
| 1536019200000 | 619.86 |
| 1536105600000 | 624.34 |
| 1536192000000 | 617.9 |
| 1536278400000 | 609.8 |
| 1536537600000 | 619.38 |
| 1536624000000 | 617.55 |
| 1536710400000 | 615.85 |
| 1536796800000 | 622.9 |
| 1536883200000 | 625.91 |
| 1537142400000 | 633.53 |
| 1537228800000 | 636.05 |
| 1537315200000 | 647.03 |
| 1537401600000 | 655.19 |
| 1537488000000 | 656.8099 |
| 1537747200000 | 649.89 |
| 1537833600000 | 654.8099 |
| 1537920000000 | 651.91 |
| 1538006400000 | 649.9299 |
| 1538092800000 | 624.51 |
| 1538352000000 | 617.24 |
| 1538438400000 | 613.28 |
| 1538524800000 | 617.6 |
| 1538611200000 | 621.47 |
| 1538697600000 | 615.42 |
| 1538956800000 | 606.85 |
| 1539043200000 | 612.12 |
| 1539129600000 | 612.49 |
| 1539216000000 | 601.16 |
| 1539302400000 | 597.99 |
| 1539561600000 | 598.39 |
| 1539648000000 | 603.92 |
| 1539734400000 | 600.83 |
| 1539820800000 | 588.28 |
| 1539907200000 | 585.29 |
| 1540166400000 | 578.42 |
| 1540252800000 | 571.29 |
| 1540339200000 | 558.61 |
| 1540425600000 | 567.41 |
| 1540512000000 | 561.5 |
| 1540771200000 | 571.19 |
| 1540857600000 | 566.59 |
| 1540944000000 | 570.28 |
| 1541030400000 | 579.46 |
| 1541116800000 | 588.27 |
| 1541376000000 | 586.0599 |
| 1541462400000 | 582.86 |
| 1541548800000 | 591.94 |
| 1541635200000 | 592.28 |
| 1541721600000 | 584.12 |
| 1541980800000 | 576.11 |
| 1542067200000 | 584.74 |
| 1542153600000 | 581.32 |
| 1542240000000 | 574.96 |
| 1542326400000 | 571.3 |
| 1542585600000 | 570.65 |
| 1542672000000 | 556.92 |
| 1542758400000 | 565.72 |
| 1542844800000 | 560.09 |
| 1542931200000 | 561.92 |
| 1543190400000 | 578.64 |
| 1543276800000 | 575.55 |
| 1543363200000 | 576.1 |
| 1543449600000 | 574.17 |
| 1543536000000 | 570.13 |
| 1543795200000 | 579.84 |
| 1543881600000 | 566.48 |
| 1543968000000 | 563.27 |
| 1544054400000 | 538.84 |
| 1544140800000 | 539.14 |
| 1544400000000 | 524.65 |
| 1544486400000 | 525.83 |
| 1544572800000 | 542.07 |
| 1544659200000 | 546.63 |
| 1544745600000 | 542.26 |
| 1545004800000 | 532.1 |
| 1545091200000 | 530.22 |
| 1545177600000 | 533.46 |
| 1545264000000 | 515.16 |
| 1545350400000 | 511.41 |
| 1545609600000 | 506.18 |
| 1545868800000 | 499.85 |
| 1545955200000 | 511.27 |
| 1546214400000 | 512.77 |
| 1546387200000 | 510.06 |
| 1546473600000 | 510.09 |
| 1546560000000 | 532.83 |
| 1546819200000 | 535.59 |
| 1546905600000 | 537.14 |
| 1546992000000 | 535.6799 |
| 1547078400000 | 539.67 |
| 1547164800000 | 540.66 |
| 1547424000000 | 539.01 |
| 1547510400000 | 538.35 |
| 1547596800000 | 557.2 |
| 1547683200000 | 545.48 |
| 1547769600000 | 557.1799 |
| 1548028800000 | 554.79 |
| 1548115200000 | 549.07 |
| 1548201600000 | 553.82 |
| 1548288000000 | 550.83 |
| 1548374400000 | 564.98 |
| 1548633600000 | 556.3099 |
| 1548720000000 | 555.53 |
| 1548806400000 | 554.73 |
| 1548892800000 | 540.03 |
| 1548979200000 | 533.82 |
| 1549238400000 | 527.29 |
| 1549324800000 | 536.8099 |
| 1549411200000 | 547.64 |
| 1549497600000 | 530.87 |
| 1549584000000 | 525.16 |
| 1549843200000 | 532.7 |
| 1549929600000 | 538.16 |
| 1550016000000 | 537.7 |
| 1550102400000 | 529.59 |
| 1550188800000 | 548.66 |
| 1550448000000 | 554.02 |
| 1550534400000 | 550.94 |
| 1550620800000 | 554.41 |
| 1550707200000 | 548.02 |
| 1550793600000 | 549.69 |
| 1551052800000 | 558.1799 |
| 1551139200000 | 559.29 |
| 1551225600000 | 571.08 |
| 1551312000000 | 582.09 |
| 1551398400000 | 579.44 |
| 1551657600000 | 578.44 |
| 1551744000000 | 573.71 |
| 1551830400000 | 574.82 |
| 1551916800000 | 556.02 |
| 1552003200000 | 545.8099 |
| 1552262400000 | 557.73 |
| 1552348800000 | 555.52 |
| 1552435200000 | 563.91 |
| 1552521600000 | 567.51 |
| 1552608000000 | 573.78 |
| 1552867200000 | 582.9 |
| 1552953600000 | 584.26 |
| 1553040000000 | 574.87 |
| 1553126400000 | 565.07 |
| 1553212800000 | 547.67 |
| 1553472000000 | 546.4299 |
| 1553558400000 | 543.75 |
| 1553644800000 | 554.09 |
| 1553731200000 | 547.89 |
| 1553817600000 | 552.97 |
| 1554076800000 | 568.4299 |
| 1554163200000 | 569.9 |
| 1554249600000 | 579.15 |
| 1554336000000 | 583.23 |
| 1554422400000 | 581.08 |
| 1554681600000 | 578.1 |
| 1554768000000 | 578.73 |
| 1554854400000 | 574.66 |
| 1554940800000 | 584.57 |
| 1555027200000 | 600.65 |
| 1555286400000 | 604.01 |
| 1555372800000 | 610.72 |
| 1555459200000 | 616 |
| 1555545600000 | 615.57 |
| 1555977600000 | 606.46 |
| 1556064000000 | 596.15 |
| 1556150400000 | 594.17 |
| 1556236800000 | 596.34 |
| 1556496000000 | 605.69 |
| 1556582400000 | 603.41 |
| 1556668800000 | 603.41 |
| 1556755200000 | 602.23 |
| 1556841600000 | 600.21 |
| 1557100800000 | 591.17 |
| 1557187200000 | 577.9 |
| 1557273600000 | 577.64 |
| 1557360000000 | 562.1 |
| 1557446400000 | 562.49 |
| 1557705600000 | 552.35 |
| 1557792000000 | 558.26 |
| 1557878400000 | 554.57 |
| 1557964800000 | 564.74 |
| 1558051200000 | 559.09 |
| 1558310400000 | 549.6 |
| 1558396800000 | 552.49 |
| 1558483200000 | 544.65 |
| 1558569600000 | 535.88 |
| 1558656000000 | 539.12 |
| 1558915200000 | 539.51 |
| 1559001600000 | 537.11 |
| 1559088000000 | 532.4299 |
| 1559174400000 | 535.8 |
| 1559260800000 | 527.09 |
| 1559520000000 | 524.38 |
| 1559606400000 | 539.07 |
| 1559692800000 | 533.47 |
| 1559779200000 | 526.1799 |
| 1559865600000 | 525.6799 |
| 1560124800000 | 534.05 |
| 1560211200000 | 534.1799 |
| 1560297600000 | 527.89 |
| 1560384000000 | 527.36 |
| 1560470400000 | 523.42 |
| 1560729600000 | 523.33 |
| 1560816000000 | 531.82 |
| 1560902400000 | 540.6799 |
| 1560988800000 | 531.11 |
| 1561075200000 | 529.17 |
| 1561334400000 | 525.64 |
| 1561420800000 | 522.99 |
| 1561507200000 | 530.6799 |
| 1561593600000 | 534.1799 |
| 1561680000000 | 538.48 |
| 1561939200000 | 541.27 |
| 1562025600000 | 538.8099 |
| 1562112000000 | 551.87 |
| 1562198400000 | 560.21 |
| 1562284800000 | 562.19 |
| 1562544000000 | 553.46 |
| 1562630400000 | 548.64 |
| 1562716800000 | 552.33 |
| 1562803200000 | 555.01 |
| 1562889600000 | 554.86 |
| 1563148800000 | 554.72 |
| 1563235200000 | 562.28 |
| 1563321600000 | 552.45 |
| 1563408000000 | 548.76 |
| 1563494400000 | 540.26 |
| 1563753600000 | 538.58 |
| 1563840000000 | 552.16 |
| 1563926400000 | 552.1 |
| 1564012800000 | 551.94 |
| 1564099200000 | 547.3099 |
| 1564358400000 | 542.58 |
| 1564444800000 | 526.73 |
| 1564531200000 | 527.01 |
| 1564617600000 | 530.62 |
| 1564704000000 | 513.25 |
| 1564963200000 | 507.42 |
| 1565049600000 | 501.79 |
| 1565136000000 | 496.51 |
| 1565222400000 | 506.71 |
| 1565308800000 | 494.43 |
| 1565568000000 | 483.54 |
| 1565654400000 | 491.51 |
| 1565740800000 | 476.62 |
| 1565827200000 | 475.63 |
| 1565913600000 | 490.25 |
| 1566172800000 | 491.05 |
| 1566259200000 | 485.06 |
| 1566345600000 | 486.71 |
| 1566432000000 | 493.3 |
| 1566518400000 | 483.83 |
| 1566777600000 | 488.66 |
| 1566864000000 | 488.66 |
| 1566950400000 | 489.21 |
| 1567036800000 | 495.66 |
| 1567123200000 | 495.46 |
| 1567382400000 | 494.62 |
| 1567468800000 | 492.38 |
| 1567555200000 | 498.2 |
| 1567641600000 | 514.94 |
| 1567728000000 | 515.07 |
| 1567987200000 | 529.0599 |
| 1568073600000 | 538.76 |
| 1568160000000 | 537.48 |
| 1568246400000 | 538.87 |
| 1568332800000 | 555.17 |
| 1568592000000 | 546.96 |
| 1568678400000 | 534.44 |
| 1568764800000 | 532.42 |
| 1568851200000 | 545.21 |
| 1568937600000 | 549.77 |
| 1569196800000 | 534.9299 |
| 1569283200000 | 530.63 |
| 1569369600000 | 530.72 |
| 1569456000000 | 529.8 |
| 1569542400000 | 535.58 |
| 1569801600000 | 538.7 |
| 1569888000000 | 530.5 |
| 1569974400000 | 512.74 |
| 1570060800000 | 511.36 |
| 1570147200000 | 512.24 |
| 1570406400000 | 515.74 |
| 1570492800000 | 508.83 |
| 1570579200000 | 510.27 |
| 1570665600000 | 525.86 |
| 1570752000000 | 547.3 |
| 1571011200000 | 544.6 |
| 1571097600000 | 558.72 |
| 1571184000000 | 565.17 |
| 1571270400000 | 561.74 |
| 1571356800000 | 562.3099 |
| 1571616000000 | 574.37 |
| 1571702400000 | 572.97 |
| 1571788800000 | 574.42 |
| 1571875200000 | 571.26 |
| 1571961600000 | 572.71 |
| 1572220800000 | 574.29 |
| 1572307200000 | 573.77 |
| 1572393600000 | 560.07 |
| 1572480000000 | 555.72 |
| 1572566400000 | 561.5 |
| 1572825600000 | 575.13 |
| 1572912000000 | 583.17 |
| 1572998400000 | 584.99 |
| 1573084800000 | 599.09 |
| 1573171200000 | 590.83 |
| 1573430400000 | 590.78 |
| 1573516800000 | 593.45 |
| 1573603200000 | 579.88 |
| 1573689600000 | 577.6799 |
| 1573776000000 | 581.4 |
| 1574035200000 | 579.07 |
| 1574121600000 | 580.16 |
| 1574208000000 | 579.02 |
| 1574294400000 | 581.01 |
| 1574380800000 | 584.77 |
| 1574640000000 | 586.99 |
| 1574726400000 | 583.2 |
| 1574812800000 | 585.39 |
| 1574899200000 | 581.39 |
| 1574985600000 | 578.78 |
| 1575244800000 | 572.35 |
| 1575331200000 | 564.95 |
| 1575417600000 | 576.62 |
| 1575504000000 | 576.15 |
| 1575590400000 | 583.1 |
| 1575849600000 | 582.1 |
| 1575936000000 | 580.38 |
| 1576022400000 | 581.1 |
| 1576108800000 | 596.8 |
| 1576195200000 | 597.23 |
| 1576454400000 | 607.27 |
| 1576540800000 | 606.2 |
| 1576627200000 | 608.72 |
| 1576713600000 | 611.73 |
| 1576800000000 | 613.24 |
| 1577059200000 | 607.25 |
| 1577145600000 | 606.67 |
| 1577404800000 | 603.74 |
| 1577664000000 | 600.96 |
| 1577750400000 | 600.63 |
| 1577923200000 | 616.98 |
| 1578009600000 | 609.89 |
| 1578268800000 | 604.75 |
| 1578355200000 | 606.92 |
| 1578441600000 | 611.25 |
| 1578528000000 | 612.84 |
| 1578614400000 | 606.21 |
| 1578873600000 | 601.86 |
| 1578960000000 | 601.89 |
| 1579046400000 | 591.79 |
| 1579132800000 | 593.25 |
| 1579219200000 | 595.1 |
| 1579478400000 | 589.7 |
| 1579564800000 | 586.72 |
| 1579651200000 | 582.97 |
| 1579737600000 | 580.0599 |
| 1579824000000 | 579.4 |
| 1580083200000 | 569.1 |
| 1580169600000 | 578.12 |
| 1580256000000 | 582.88 |
| 1580342400000 | 578.71 |
| 1580428800000 | 567.9299 |
| 1580688000000 | 571.14 |
| 1580774400000 | 583.5 |
| 1580860800000 | 596.99 |
| 1580947200000 | 612.64 |
| 1581033600000 | 619.59 |
| 1581292800000 | 615.87 |
| 1581379200000 | 621.4 |
| 1581465600000 | 630.73 |
| 1581552000000 | 631.2 |
| 1581638400000 | 628.78 |
| 1581897600000 | 633.63 |
| 1581984000000 | 627.39 |
| 1582070400000 | 625.9 |
| 1582156800000 | 617.71 |
| 1582243200000 | 609.91 |
| 1582502400000 | 584.27 |
| 1582588800000 | 565.72 |
| 1582675200000 | 567.3099 |
| 1582761600000 | 540.9299 |
| 1582848000000 | 521.05 |
| 1583107200000 | 509.67 |
| 1583193600000 | 502.68 |
| 1583280000000 | 499.8 |
| 1583366400000 | 480.75 |
| 1583452800000 | 463.5 |
| 1583712000000 | 403.75 |
| 1583798400000 | 401.61 |
| 1583884800000 | 411.51 |
| 1583971200000 | 342.92 |
| 1584057600000 | 355.05 |
| 1584316800000 | 315.01 |
| 1584403200000 | 328.95 |
| 1584489600000 | 313.08 |
| 1584576000000 | 320.91 |
| 1584662400000 | 334.68 |
| 1584921600000 | 324.47 |
| 1585008000000 | 361.04 |
| 1585094400000 | 376.64 |
| 1585180800000 | 381.7799 |
| 1585267200000 | 359.31 |
| 1585526400000 | 338.72 |
| 1585612800000 | 336.89 |
| 1585699200000 | 322.27 |
| 1585785600000 | 322.43 |
| 1585872000000 | 310.39 |
| 1586131200000 | 332.6 |
| 1586217600000 | 343.8 |
| 1586304000000 | 342.6 |
| 1586390400000 | 348.22 |
| 1586822400000 | 339.22 |
| 1586908800000 | 315.44 |
| 1586995200000 | 312.2 |
| 1587081600000 | 319.79 |
| 1587340800000 | 318.69 |
| 1587427200000 | 303.8399 |
| 1587513600000 | 312.69 |
| 1587600000000 | 325.97 |
| 1587686400000 | 313.16 |
| 1587945600000 | 328.37 |
| 1588032000000 | 345.3 |
| 1588118400000 | 363.0299 |
| 1588204800000 | 342.8 |
| 1588291200000 | 342.8 |
| 1588550400000 | 325.48 |
| 1588636800000 | 332.98 |
| 1588723200000 | 325.43 |
| 1588809600000 | 330 |
| 1588896000000 | 334.36 |
| 1589155200000 | 328.26 |
| 1589241600000 | 329.39 |
| 1589328000000 | 315.12 |
| 1589414400000 | 313.07 |
| 1589500800000 | 312.12 |
| 1589760000000 | 332.22 |
| 1589846400000 | 324.46 |
| 1589932800000 | 330.82 |
| 1590019200000 | 324.41 |
| 1590105600000 | 328.35 |
| 1590364800000 | 333.17 |
| 1590451200000 | 354.82 |
| 1590537600000 | 372.31 |
| 1590624000000 | 373.14 |
| 1590710400000 | 360.5 |
| 1590969600000 | 369.88 |
| 1591056000000 | 382.24 |
| 1591142400000 | 398.21 |
| 1591228800000 | 402.57 |
| 1591315200000 | 432.42 |
| 1591574400000 | 441.61 |
| 1591660800000 | 424.23 |
| 1591747200000 | 416.27 |
| 1591833600000 | 387.25 |
| 1591920000000 | 390.82 |
| 1592179200000 | 386.83 |
| 1592265600000 | 403.39 |
| 1592352000000 | 402.67 |
| 1592438400000 | 396.9 |
| 1592524800000 | 392.67 |
| 1592784000000 | 390.81 |
| 1592870400000 | 403.33 |
| 1592956800000 | 385.18 |
| 1593043200000 | 393.19 |
| 1593129600000 | 383.8399 |
| 1593388800000 | 396.21 |
| 1593475200000 | 394.15 |
| 1593561600000 | 390.21 |
| 1593648000000 | 408.94 |
| 1593734400000 | 404.27 |
| 1593993600000 | 420 |
| 1594080000000 | 414.39 |
| 1594166400000 | 405.54 |
| 1594252800000 | 396.14 |
| 1594339200000 | 407.37 |
| 1594598400000 | 412.99 |
| 1594684800000 | 411.8 |
| 1594771200000 | 420.4 |
| 1594857600000 | 421.81 |
| 1594944000000 | 417.43 |
| 1595203200000 | 419.55 |
| 1595289600000 | 421.51 |
| 1595376000000 | 416.04 |
| 1595462400000 | 410.93 |
| 1595548800000 | 406.99 |
| 1595808000000 | 398.52 |
| 1595894400000 | 398.67 |
| 1595980800000 | 391.23 |
| 1596067200000 | 374.06 |
| 1596153600000 | 368.94 |
| 1596412800000 | 377.4 |
| 1596499200000 | 386.32 |
| 1596585600000 | 387.33 |
| 1596672000000 | 384.54 |
| 1596758400000 | 383.45 |
| 1597017600000 | 391.1 |
| 1597104000000 | 407.12 |
| 1597190400000 | 408.75 |
| 1597276800000 | 401.49 |
| 1597363200000 | 398.93 |
| 1597622400000 | 393.64 |
| 1597708800000 | 389.96 |
| 1597795200000 | 397.7 |
| 1597881600000 | 388.02 |
| 1597968000000 | 383.3399 |
| 1598227200000 | 394.16 |
| 1598313600000 | 394.97 |
| 1598400000000 | 398.5 |
| 1598486400000 | 394 |
| 1598572800000 | 403.44 |
| 1598832000000 | 390.43 |
| 1598918400000 | 388.42 |
| 1599004800000 | 384.2 |
| 1599091200000 | 384.49 |
| 1599177600000 | 395.0299 |
| 1599436800000 | 396.47 |
| 1599523200000 | 387.16 |
| 1599609600000 | 393.54 |
| 1599696000000 | 394.29 |
| 1599782400000 | 386.76 |
| 1600041600000 | 390.77 |
| 1600128000000 | 385.08 |
| 1600214400000 | 384.76 |
| 1600300800000 | 379.67 |
| 1600387200000 | 369.89 |
| 1600646400000 | 346.38 |
| 1600732800000 | 344.31 |
| 1600819200000 | 338.7799 |
| 1600905600000 | 340 |
| 1600992000000 | 334.01 |
| 1601251200000 | 350.04 |
| 1601337600000 | 341.71 |
| 1601424000000 | 343.73 |
| 1601510400000 | 340.44 |
| 1601596800000 | 341.3399 |
| 1601856000000 | 348.87 |
| 1601942400000 | 364.82 |
| 1602028800000 | 362.02 |
| 1602115200000 | 368.49 |
| 1602201600000 | 365.46 |
| 1602460800000 | 363.7799 |
| 1602547200000 | 351.1 |
| 1602633600000 | 352.01 |
| 1602720000000 | 343.99 |
| 1602806400000 | 350.13 |
| 1603065600000 | 353.21 |
| 1603152000000 | 358.61 |
| 1603238400000 | 352.17 |
| 1603324800000 | 353.49 |
| 1603411200000 | 361.61 |
| 1603670400000 | 355.5899 |
| 1603756800000 | 343.91 |
| 1603843200000 | 331.22 |
| 1603929600000 | 329.42 |
| 1604016000000 | 335.86 |
| 1604275200000 | 348.65 |
| 1604361600000 | 363.49 |
| 1604448000000 | 361.74 |
| 1604534400000 | 365.35 |
| 1604620800000 | 359.51 |
| 1604880000000 | 408.6 |
| 1604966400000 | 433.14 |
| 1605052800000 | 428.24 |
| 1605139200000 | 422.42 |
| 1605225600000 | 429.26 |
| 1605484800000 | 443.01 |
| 1605571200000 | 445.17 |
| 1605657600000 | 448.72 |
| 1605744000000 | 443.54 |
| 1605830400000 | 445.45 |
| 1606089600000 | 453.55 |
| 1606176000000 | 474.98 |
| 1606262400000 | 474.01 |
| 1606348800000 | 468.72 |
| 1606435200000 | 474.38 |
| 1606694400000 | 463.64 |
| 1606780800000 | 474.95 |
| 1606867200000 | 481.47 |
| 1606953600000 | 484.06 |
| 1607040000000 | 493.64 |
| 1607299200000 | 482.45 |
| 1607385600000 | 480.58 |
| 1607472000000 | 481.59 |
| 1607558400000 | 471.5 |
| 1607644800000 | 463.26 |
| 1607904000000 | 468.04 |
| 1607990400000 | 478.36 |
| 1608076800000 | 472.23 |
| 1608163200000 | 472.73 |
| 1608249600000 | 466.31 |
| 1608508800000 | 446.6 |
| 1608595200000 | 455.47 |
| 1608681600000 | 468.18 |
| 1608768000000 | 469.86 |
| 1609113600000 | 468.35 |
| 1609200000000 | 466.14 |
| 1609286400000 | 463.99 |
| 1609372800000 | 461.51 |
| 1609718400000 | 460.72 |
| 1609804800000 | 460.23 |
| 1609891200000 | 485.6 |
| 1609977600000 | 494.09 |
| 1610064000000 | 488.73 |
| 1610323200000 | 485.32 |
| 1610409600000 | 489.15 |
| 1610496000000 | 485.08 |
| 1610582400000 | 484.7 |
| 1610668800000 | 475.99 |
| 1610928000000 | 480.57 |
| 1611014400000 | 471.95 |
| 1611100800000 | 475 |
| 1611187200000 | 472.18 |
| 1611273600000 | 462.27 |
| 1611532800000 | 444.69 |
| 1611619200000 | 453.85 |
| 1611705600000 | 441.31 |
| 1611792000000 | 449.37 |
| 1611878400000 | 439.14 |
| 1612137600000 | 442.47 |
| 1612224000000 | 457.02 |
| 1612310400000 | 462.72 |
| 1612396800000 | 474.33 |
| 1612483200000 | 483.08 |
| 1612742400000 | 489.43 |
| 1612828800000 | 486.26 |
| 1612915200000 | 491.34 |
| 1613001600000 | 489.83 |
| 1613088000000 | 496.37 |
| 1613347200000 | 511.1 |
| 1613433600000 | 511.78 |
| 1613520000000 | 509.88 |
| 1613606400000 | 502.81 |
| 1613692800000 | 516.5 |
| 1613952000000 | 517.32 |
| 1614038400000 | 523.36 |
| 1614124800000 | 530.8 |
| 1614211200000 | 536.15 |
| 1614297600000 | 524.76 |
| 1614556800000 | 530.8099 |
| 1614643200000 | 533.27 |
| 1614729600000 | 546.16 |
| 1614816000000 | 541.94 |
| 1614902400000 | 545.51 |
| 1615161600000 | 564.86 |
| 1615248000000 | 557.19 |
| 1615334400000 | 556.01 |
| 1615420800000 | 548.85 |
| 1615507200000 | 557.01 |
| 1615766400000 | 550.09 |
| 1615852800000 | 550.37 |
| 1615939200000 | 556.65 |
| 1616025600000 | 570.04 |
| 1616112000000 | 554.08 |
| 1616371200000 | 545.58 |
| 1616457600000 | 544.07 |
| 1616544000000 | 549.6 |
| 1616630400000 | 546.46 |
| 1616716800000 | 551 |
| 1616976000000 | 543.83 |
| 1617062400000 | 559.14 |
| 1617148800000 | 552.85 |
| 1617235200000 | 554.39 |
| 1617667200000 | 555.4 |
| 1617753600000 | 557.2 |
| 1617840000000 | 552.09 |
| 1617926400000 | 548.71 |
| 1618185600000 | 549.8099 |
| 1618272000000 | 547.79 |
| 1618358400000 | 552.51 |
| 1618444800000 | 545.23 |
| 1618531200000 | 553.25 |
| 1618790400000 | 559.32 |
| 1618876800000 | 537.91 |
| 1618963200000 | 534 |
| 1619049600000 | 535.75 |
| 1619136000000 | 536.15 |
| 1619395200000 | 550.54 |
| 1619481600000 | 558.21 |
| 1619568000000 | 570.12 |
| 1619654400000 | 576.86 |
| 1619740800000 | 576.75 |
| 1620000000000 | 577.92 |
| 1620086400000 | 570.94 |
| 1620172800000 | 584.64 |
| 1620259200000 | 588.22 |
| 1620345600000 | 589.0599 |
| 1620604800000 | 601.87 |
| 1620691200000 | 596.17 |
| 1620777600000 | 603.29 |
| 1620864000000 | 598.88 |
| 1620950400000 | 609.91 |
| 1621209600000 | 610.03 |
| 1621296000000 | 612.58 |
| 1621382400000 | 601.58 |
| 1621468800000 | 604.33 |
| 1621555200000 | 610.42 |
| 1621814400000 | 610.84 |
| 1621900800000 | 612.8099 |
| 1621987200000 | 606.15 |
| 1622073600000 | 619.4 |
| 1622160000000 | 621.24 |
| 1622419200000 | 618.01 |
| 1622505600000 | 627.92 |
| 1622592000000 | 629.77 |
| 1622678400000 | 632.73 |
| 1622764800000 | 625.83 |
| 1623024000000 | 631.39 |
| 1623110400000 | 623.26 |
| 1623196800000 | 618.02 |
| 1623283200000 | 619.74 |
| 1623369600000 | 618.5599 |
| 1623628800000 | 620.74 |
| 1623715200000 | 620.45 |
| 1623801600000 | 612.14 |
| 1623888000000 | 613.78 |
| 1623974400000 | 593.48 |
| 1624233600000 | 596.41 |
| 1624320000000 | 595.96 |
| 1624406400000 | 593.01 |
| 1624492800000 | 601.4 |
| 1624579200000 | 606.17 |
| 1624838400000 | 591.73 |
| 1624924800000 | 596.9299 |
| 1625011200000 | 590.33 |
| 1625097600000 | 600.74 |
| 1625184000000 | 590.91 |
| 1625443200000 | 601.07 |
| 1625529600000 | 583.66 |
| 1625616000000 | 579.12 |
| 1625702400000 | 563.74 |
| 1625788800000 | 579.32 |
| 1626048000000 | 580.6 |
| 1626134400000 | 571.99 |
| 1626220800000 | 574.5599 |
| 1626307200000 | 572.45 |
| 1626393600000 | 562.04 |
| 1626652800000 | 541.42 |
| 1626739200000 | 550.23 |
| 1626825600000 | 568.1799 |
| 1626912000000 | 567.03 |
| 1626998400000 | 574.9 |
| 1627257600000 | 587.3099 |
| 1627344000000 | 581.61 |
| 1627430400000 | 579.0599 |
| 1627516800000 | 589.49 |
| 1627603200000 | 584.85 |
| 1627862400000 | 582.17 |
| 1627948800000 | 588.79 |
| 1628035200000 | 594.38 |
| 1628121600000 | 598.8 |
| 1628208000000 | 614.0599 |
| 1628467200000 | 616.14 |
| 1628553600000 | 616.8 |
| 1628640000000 | 624.9299 |
| 1628726400000 | 621.15 |
| 1628812800000 | 622.69 |
| 1629072000000 | 615.67 |
| 1629158400000 | 605.88 |
| 1629244800000 | 611.17 |
| 1629331200000 | 596.03 |
| 1629417600000 | 596.52 |
| 1629676800000 | 602.82 |
| 1629763200000 | 604.34 |
| 1629849600000 | 616.35 |
| 1629936000000 | 610.32 |
| 1630022400000 | 610.57 |
| 1630281600000 | 605.57 |
| 1630368000000 | 610.27 |
| 1630454400000 | 618.3099 |
| 1630540800000 | 617.13 |
| 1630627200000 | 611.34 |
| 1630886400000 | 614.86 |
| 1630972800000 | 616.79 |
| 1631059200000 | 608.33 |
| 1631145600000 | 609.61 |
| 1631232000000 | 604.13 |
| 1631491200000 | 615.1 |
| 1631577600000 | 609.64 |
| 1631664000000 | 608.8 |
| 1631750400000 | 615.07 |
| 1631836800000 | 609.4 |
| 1632096000000 | 581.3099 |
| 1632182400000 | 583.23 |
| 1632268800000 | 600.83 |
| 1632355200000 | 615.1799 |
| 1632441600000 | 618.38 |
| 1632700800000 | 638.34 |
| 1632787200000 | 625.51 |
| 1632873600000 | 635.89 |
| 1632960000000 | 635.59 |
| 1633046400000 | 630.22 |
| 1633305600000 | 626.53 |
| 1633392000000 | 652.19 |
| 1633478400000 | 647.33 |
| 1633564800000 | 658.25 |
| 1633651200000 | 659.47 |
| 1633910400000 | 660.39 |
| 1633996800000 | 660.77 |
| 1634083200000 | 646.74 |
| 1634169600000 | 651.73 |
| 1634256000000 | 663.29 |
| 1634515200000 | 662.88 |
| 1634601600000 | 662.53 |
| 1634688000000 | 664.92 |
| 1634774400000 | 658.76 |
| 1634860800000 | 659.37 |
| 1635120000000 | 663.47 |
| 1635206400000 | 665.6 |
| 1635292800000 | 655.66 |
| 1635379200000 | 655.07 |
| 1635465600000 | 661.7 |
| 1635724800000 | 674.33 |
| 1635811200000 | 671.63 |
| 1635897600000 | 676.82 |
| 1635984000000 | 668.24 |
| 1636070400000 | 674.51 |
| 1636329600000 | 672.71 |
| 1636416000000 | 666.9299 |
| 1636502400000 | 670.67 |
| 1636588800000 | 673.77 |
| 1636675200000 | 669.57 |
| 1636934400000 | 673.82 |
| 1637020800000 | 668.44 |
| 1637107200000 | 668.17 |
| 1637193600000 | 660.55 |
| 1637280000000 | 641.09 |
| 1637539200000 | 647.95 |
| 1637625600000 | 645.62 |
| 1637712000000 | 645.89 |
| 1637798400000 | 646.38 |
| 1637884800000 | 604.6 |
| 1638144000000 | 606.27 |
| 1638230400000 | 604.51 |
| 1638316800000 | 618.65 |
| 1638403200000 | 615.67 |
| 1638489600000 | 612.24 |
| 1638748800000 | 625.65 |
| 1638835200000 | 635.1 |
| 1638921600000 | 631.27 |
| 1639008000000 | 629.33 |
| 1639094400000 | 625.38 |
| 1639353600000 | 619.3099 |
| 1639440000000 | 625.44 |
| 1639526400000 | 620.29 |
| 1639612800000 | 630 |
| 1639699200000 | 620.62 |
| 1639958400000 | 614.29 |
| 1640044800000 | 631.13 |
| 1640131200000 | 633.94 |
| 1640217600000 | 642.71 |
| 1640304000000 | 642.16 |
| 1640563200000 | 646.44 |
| 1640649600000 | 649.78 |
| 1640736000000 | 649.1 |
| 1640822400000 | 649.09 |
| 1640908800000 | 648.55 |
| 1641168000000 | 657.17 |
| 1641254400000 | 675.94 |
| 1641340800000 | 679.33 |
| 1641427200000 | 685.88 |
| 1641513600000 | 693.3099 |
| 1641772800000 | 691.61 |
| 1641859200000 | 693.22 |
| 1641945600000 | 701.36 |
| 1642032000000 | 708.75 |
| 1642118400000 | 706.16 |
| 1642377600000 | 708.09 |
| 1642464000000 | 705.01 |
| 1642550400000 | 695.79 |
| 1642636800000 | 692.75 |
| 1642723200000 | 680.7 |
| 1642982400000 | 654.42 |
| 1643068800000 | 669.49 |
| 1643155200000 | 688.65 |
| 1643241600000 | 696.98 |
| 1643328000000 | 688.71 |
| 1643587200000 | 690.91 |
| 1643673600000 | 706.14 |
| 1643760000000 | 711.21 |
| 1643846400000 | 718.15 |
| 1643932800000 | 716.8099 |
| 1644192000000 | 725.44 |
| 1644278400000 | 742.2 |
| 1644364800000 | 752.54 |
| 1644451200000 | 756.32 |
| 1644537600000 | 747.15 |
| 1644796800000 | 718.74 |
| 1644883200000 | 732.17 |
| 1644969600000 | 723.1799 |
| 1645056000000 | 711.5599 |
| 1645142400000 | 708.63 |
| 1645401600000 | 696.83 |
| 1645488000000 | 692.21 |
| 1645574400000 | 683.16 |
| 1645660800000 | 624.58 |
| 1645747200000 | 646.37 |
| 1646006400000 | 608.49 |
| 1646092800000 | 566.23 |
| 1646179200000 | 575 |
| 1646265600000 | 568.85 |
| 1646352000000 | 522.96 |
| 1646611200000 | 501.23 |
| 1646697600000 | 513.79 |
| 1646784000000 | 563.66 |
| 1646870400000 | 544.54 |
| 1646956800000 | 544.73 |
| 1647216000000 | 564.63 |
| 1647302400000 | 567.23 |
| 1647388800000 | 602.04 |
| 1647475200000 | 591.05 |
| 1647561600000 | 592.05 |
| 1647820800000 | 589.47 |
| 1647907200000 | 601.23 |
| 1647993600000 | 587.88 |
| 1648080000000 | 580.08 |
| 1648166400000 | 577.49 |
| 1648425600000 | 581.41 |
| 1648512000000 | 615.82 |
| 1648598400000 | 602.21 |
| 1648684800000 | 587.65 |
| 1648771200000 | 594.95 |
| 1649030400000 | 593.58 |
| 1649116800000 | 579.88 |
| 1649203200000 | 562.25 |
| 1649289600000 | 559.19 |
| 1649376000000 | 573.05 |
| 1649635200000 | 577.23 |
| 1649721600000 | 566.71 |
| 1649808000000 | 568.83 |
| 1649894400000 | 574.34 |
| 1650326400000 | 577.63 |
| 1650412800000 | 589.84 |
| 1650499200000 | 598.14 |
| 1650585600000 | 587.4 |
| 1650844800000 | 572.33 |
| 1650931200000 | 560.13 |
| 1651017600000 | 556.34 |
| 1651104000000 | 555.84 |
| 1651190400000 | 564.44 |
| 1651449600000 | 553.63 |
| 1651536000000 | 568.87 |
| 1651622400000 | 559.8 |
| 1651708800000 | 551.9 |
| 1651795200000 | 542.86 |
| 1652054400000 | 532.19 |
| 1652140800000 | 539.75 |
| 1652227200000 | 555.32 |
| 1652313600000 | 553.66 |
| 1652400000000 | 564.8 |
| 1652659200000 | 562.85 |
| 1652745600000 | 576.97 |
| 1652832000000 | 575.1 |
| 1652918400000 | 575.55 |
| 1653004800000 | 575.2 |
| 1653264000000 | 596.36 |
| 1653350400000 | 597 |
| 1653436800000 | 606.64 |
| 1653523200000 | 615.07 |
| 1653609600000 | 617.42 |
| 1653868800000 | 626.01 |
| 1653955200000 | 617.23 |
| 1654041600000 | 612.23 |
| 1654128000000 | 611.89 |
| 1654214400000 | 607.79 |
| 1654473600000 | 620.75 |
| 1654560000000 | 614.54 |
| 1654646400000 | 610.11 |
| 1654732800000 | 600.39 |
| 1654819200000 | 562.59 |
| 1655078400000 | 544.63 |
| 1655164800000 | 550.27 |
| 1655251200000 | 564.88 |
| 1655337600000 | 551.92 |
| 1655424000000 | 560.08 |
| 1655683200000 | 575.34 |
| 1655769600000 | 582.01 |
| 1655856000000 | 580.53 |
| 1655942400000 | 554.21 |
| 1656028800000 | 565 |
| 1656288000000 | 564.82 |
| 1656374400000 | 566.1 |
| 1656460800000 | 557.07 |
| 1656547200000 | 538.32 |
| 1656633600000 | 535.78 |
| 1656892800000 | 533.76 |
| 1656979200000 | 514.38 |
| 1657065600000 | 509.4 |
| 1657152000000 | 526.86 |
| 1657238400000 | 535.38 |
| 1657497600000 | 522.6799 |
| 1657584000000 | 515.33 |
| 1657670400000 | 507.59 |
| 1657756800000 | 488.71 |
| 1657843200000 | 495.63 |
| 1658102400000 | 505.47 |
| 1658188800000 | 526.97 |
| 1658275200000 | 522.23 |
| 1658361600000 | 520.95 |
| 1658448000000 | 512.01 |
| 1658707200000 | 520.79 |
| 1658793600000 | 515.75 |
| 1658880000000 | 522.34 |
| 1658966400000 | 523.91 |
| 1659052800000 | 535.59 |
| 1659312000000 | 531.9299 |
| 1659398400000 | 534.28 |
| 1659484800000 | 544.35 |
| 1659571200000 | 547.97 |
| 1659657600000 | 554.83 |
| 1659916800000 | 556.96 |
| 1660003200000 | 555.75 |
| 1660089600000 | 561.42 |
| 1660176000000 | 563.51 |
| 1660262400000 | 570.75 |
| 1660521600000 | 568.17 |
| 1660608000000 | 569.75 |
| 1660694400000 | 562.26 |
| 1660780800000 | 560.1799 |
| 1660867200000 | 544.7 |
| 1661126400000 | 530.79 |
| 1661212800000 | 534.42 |
| 1661299200000 | 534.15 |
| 1661385600000 | 530.9299 |
| 1661472000000 | 520.6 |
| 1661731200000 | 521.92 |
| 1661817600000 | 529.46 |
| 1661904000000 | 530.95 |
| 1661990400000 | 522.9 |
| 1662076800000 | 539.66 |
| 1662336000000 | 527.47 |
| 1662422400000 | 531.44 |
| 1662508800000 | 528.99 |
| 1662595200000 | 546.2 |
| 1662681600000 | 563.92 |
| 1662940800000 | 583.63 |
| 1663027200000 | 577.7 |
| 1663113600000 | 580.47 |
| 1663200000000 | 592.61 |
| 1663286400000 | 582.35 |
| 1663545600000 | 582.22 |
| 1663632000000 | 575.88 |
| 1663718400000 | 573.16 |
| 1663804800000 | 579.04 |
| 1663891200000 | 558.79 |
| 1664150400000 | 553.52 |
| 1664236800000 | 541.1799 |
| 1664323200000 | 529.9 |
| 1664409600000 | 518.16 |
| 1664496000000 | 528.07 |
| 1664755200000 | 533.75 |
| 1664841600000 | 558.23 |
| 1664928000000 | 545.37 |
| 1665014400000 | 539.12 |
| 1665100800000 | 536.87 |
| 1665360000000 | 537.22 |
| 1665446400000 | 530.53 |
| 1665532800000 | 527.41 |
| 1665619200000 | 542.84 |
| 1665705600000 | 548.19 |
| 1665964800000 | 558.23 |
| 1666051200000 | 566.74 |
| 1666137600000 | 566.25 |
| 1666224000000 | 572.34 |
| 1666310400000 | 572.71 |
| 1666569600000 | 582.47 |
| 1666656000000 | 586.87 |
| 1666742400000 | 587.04 |
| 1666828800000 | 591.17 |
| 1666915200000 | 589.62 |
| 1667174400000 | 591.53 |
| 1667260800000 | 596.33 |
| 1667347200000 | 596.3 |
| 1667433600000 | 603.63 |
| 1667520000000 | 616.73 |
| 1667779200000 | 620.13 |
| 1667865600000 | 620.53 |
| 1667952000000 | 614.91 |
| 1668038400000 | 615.98 |
| 1668124800000 | 618.02 |
| 1668384000000 | 623.14 |
| 1668470400000 | 629.65 |
| 1668556800000 | 625.61 |
| 1668643200000 | 626.1799 |
| 1668729600000 | 635.6799 |
| 1668988800000 | 635.1 |
| 1669075200000 | 641.65 |
| 1669161600000 | 641.98 |
| 1669248000000 | 646.4299 |
| 1669334400000 | 648.1 |
| 1669593600000 | 639.6 |
| 1669680000000 | 645.28 |
| 1669766400000 | 645.13 |
| 1669852800000 | 634.26 |
| 1669939200000 | 636.88 |
| 1670198400000 | 635.03 |
| 1670284800000 | 633.92 |
| 1670371200000 | 629.97 |
| 1670457600000 | 627.84 |
| 1670544000000 | 633.54 |
| 1670803200000 | 630.87 |
| 1670889600000 | 640.02 |
| 1670976000000 | 636.86 |
| 1671062400000 | 619.41 |
| 1671148800000 | 631.61 |
| 1671408000000 | 630.32 |
| 1671494400000 | 646.61 |
| 1671580800000 | 656.6799 |
| 1671667200000 | 654.26 |
| 1671753600000 | 655.42 |
| 1672099200000 | 656.63 |
| 1672185600000 | 654.39 |
| 1672272000000 | 657.47 |
| 1672358400000 | 652.38 |
| 1672617600000 | 665.58 |
| 1672704000000 | 679.1799 |
| 1672790400000 | 699.79 |
| 1672876800000 | 701.14 |
| 1672963200000 | 708.1799 |
| 1673222400000 | 707.34 |
| 1673308800000 | 707.04 |
| 1673395200000 | 704.83 |
| 1673481600000 | 712.99 |
| 1673568000000 | 716.45 |
| 1673827200000 | 714.78 |
| 1673913600000 | 713.67 |
| 1674000000000 | 715.6 |
| 1674086400000 | 704.67 |
| 1674172800000 | 712.45 |
| 1674432000000 | 718.32 |
| 1674518400000 | 724.86 |
| 1674604800000 | 723.99 |
| 1674691200000 | 738.45 |
| 1674777600000 | 743.89 |
| 1675036800000 | 743.91 |
| 1675123200000 | 758.34 |
| 1675209600000 | 766.4299 |
| 1675296000000 | 759.21 |
| 1675382400000 | 758.8099 |
| 1675641600000 | 755.23 |
| 1675728000000 | 762.85 |
| 1675814400000 | 768.95 |
| 1675900800000 | 779.9 |
| 1675987200000 | 768.64 |
| 1676246400000 | 772.55 |
| 1676332800000 | 776.65 |
| 1676419200000 | 774.61 |
| 1676505600000 | 795.3099 |
| 1676592000000 | 793.61 |
| 1676851200000 | 787.87 |
| 1676937600000 | 786.61 |
| 1677024000000 | 769.45 |
| 1677110400000 | 778.46 |
| 1677196800000 | 772.19 |
| 1677456000000 | 789.29 |
| 1677542400000 | 802.75 |
| 1677628800000 | 789.2 |
| 1677715200000 | 786.91 |
| 1677801600000 | 800.74 |
| 1678060800000 | 809.38 |
| 1678147200000 | 798.16 |
| 1678233600000 | 801.79 |
| 1678320000000 | 790.03 |
| 1678406400000 | 760.32 |
| 1678665600000 | 708.98 |
| 1678752000000 | 730.39 |
| 1678838400000 | 668.94 |
| 1678924800000 | 676.23 |
| 1679011200000 | 658.08 |
| 1679270400000 | 670.57 |
| 1679356800000 | 703.1799 |
| 1679443200000 | 697.96 |
| 1679529600000 | 682.25 |
| 1679616000000 | 653.83 |
| 1679875200000 | 665.03 |
| 1679961600000 | 671.51 |
| 1680048000000 | 684.4 |
| 1680134400000 | 696.5 |
| 1680220800000 | 694.8 |
| 1680480000000 | 699.53 |
| 1680566400000 | 700.28 |
| 1680652800000 | 695.8099 |
| 1680739200000 | 712.34 |
| 1681171200000 | 712.25 |
| 1681257600000 | 716.9 |
| 1681344000000 | 717.74 |
| 1681430400000 | 741.96 |
| 1681689600000 | 729.2 |
| 1681776000000 | 743.47 |
| 1681862400000 | 751.26 |
| 1681948800000 | 742.91 |
| 1682035200000 | 739.46 |
| 1682294400000 | 742.53 |
| 1682380800000 | 722.47 |
| 1682467200000 | 719.97 |
| 1682553600000 | 731.2 |
| 1682640000000 | 716.46 |
| 1682899200000 | 716.46 |
| 1682985600000 | 699.71 |
| 1683072000000 | 698.98 |
| 1683158400000 | 687.25 |
| 1683244800000 | 709.61 |
| 1683504000000 | 717.1799 |
| 1683590400000 | 714.99 |
| 1683676800000 | 710.13 |
| 1683763200000 | 711.23 |
| 1683849600000 | 718.08 |
| 1684108800000 | 717.6799 |
| 1684195200000 | 715.55 |
| 1684281600000 | 718.42 |
| 1684368000000 | 726.62 |
| 1684454400000 | 727.84 |
| 1684713600000 | 732.73 |
| 1684800000000 | 735.8099 |
| 1684886400000 | 717.9299 |
| 1684972800000 | 720.76 |
| 1685059200000 | 724.91 |
| 1685318400000 | 719.98 |
| 1685404800000 | 710.64 |
| 1685491200000 | 696.51 |
| 1685577600000 | 710.09 |
| 1685664000000 | 728.6799 |
| 1685923200000 | 721.46 |
| 1686009600000 | 728.35 |
| 1686096000000 | 729.49 |
| 1686182400000 | 735.05 |
| 1686268800000 | 728.7 |
| 1686528000000 | 729.52 |
| 1686614400000 | 732.14 |
| 1686700800000 | 744.07 |
| 1686787200000 | 736.91 |
| 1686873600000 | 742.63 |
| 1687132800000 | 744.98 |
| 1687219200000 | 742.63 |
| 1687305600000 | 748.94 |
| 1687392000000 | 735.83 |
| 1687478400000 | 722.44 |
| 1687737600000 | 726.5 |
| 1687824000000 | 736.03 |
| 1687910400000 | 740.32 |
| 1687996800000 | 751.42 |
| 1688083200000 | 759.9 |
| 1688342400000 | 769.73 |
| 1688428800000 | 762.5599 |
| 1688515200000 | 758.9299 |
| 1688601600000 | 739.73 |
| 1688688000000 | 747.88 |
| 1688947200000 | 749.86 |
| 1689033600000 | 759.9 |
| 1689120000000 | 771.62 |
| 1689206400000 | 778.62 |
| 1689292800000 | 774.02 |
| 1689552000000 | 777.61 |
| 1689638400000 | 784.32 |
| 1689724800000 | 785.3 |
| 1689811200000 | 790.1799 |
| 1689897600000 | 791.66 |
| 1690156800000 | 794.58 |
| 1690243200000 | 797.6799 |
| 1690329600000 | 796.5599 |
| 1690416000000 | 802.85 |
| 1690502400000 | 805.07 |
| 1690761600000 | 807.05 |
| 1690848000000 | 796.26 |
| 1690934400000 | 783.37 |
| 1691020800000 | 790.47 |
| 1691107200000 | 798.15 |
| 1691366400000 | 802.16 |
| 1691452800000 | 772.42 |
| 1691539200000 | 784 |
| 1691625600000 | 796.95 |
| 1691712000000 | 791.58 |
| 1691971200000 | 793.52 |
| 1692057600000 | 787.99 |
| 1692144000000 | 783.46 |
| 1692230400000 | 782.67 |
| 1692316800000 | 778.02 |
| 1692576000000 | 781.83 |
| 1692662400000 | 784.9299 |
| 1692748800000 | 781.11 |
| 1692835200000 | 781.23 |
| 1692921600000 | 781.4299 |
| 1693180800000 | 795.19 |
| 1693267200000 | 801.38 |
| 1693353600000 | 802.0599 |
| 1693440000000 | 792.83 |
| 1693526400000 | 788.73 |
| 1693785600000 | 787.35 |
| 1693872000000 | 781.14 |
| 1693958400000 | 766.1799 |
| 1694044800000 | 759.08 |
| 1694131200000 | 761.28 |
| 1694390400000 | 772.02 |
| 1694476800000 | 775.38 |
| 1694563200000 | 776.76 |
| 1694649600000 | 790.0599 |
| 1694736000000 | 787.87 |
| 1694995200000 | 772.74 |
| 1695081600000 | 781.8 |
| 1695168000000 | 797.75 |
| 1695254400000 | 797.44 |
| 1695340800000 | 784.9 |
| 1695600000000 | 781 |
| 1695686400000 | 776.84 |
| 1695772800000 | 780.3099 |
| 1695859200000 | 789.96 |
| 1695945600000 | 792.54 |
| 1696204800000 | 782.1 |
| 1696291200000 | 772.6 |
| 1696377600000 | 769.78 |
| 1696464000000 | 773.92 |
| 1696550400000 | 786.86 |
| 1696809600000 | 774.47 |
| 1696896000000 | 791.69 |
| 1696982400000 | 795.49 |
| 1697068800000 | 791.82 |
| 1697155200000 | 776.75 |
| 1697414400000 | 784.6 |
| 1697500800000 | 783.73 |
| 1697587200000 | 776.29 |
| 1697673600000 | 770.69 |
| 1697760000000 | 757.03 |
| 1698019200000 | 760.19 |
| 1698105600000 | 753.38 |
| 1698192000000 | 757.36 |
| 1698278400000 | 757.84 |
| 1698364800000 | 758.39 |
| 1698624000000 | 763.63 |
| 1698710400000 | 766.45 |
| 1698796800000 | 771.5 |
| 1698883200000 | 776.98 |
| 1698969600000 | 787.04 |
| 1699228800000 | 785.98 |
| 1699315200000 | 781.5 |
| 1699401600000 | 783.3 |
| 1699488000000 | 788.85 |
| 1699574400000 | 785.84 |
| 1699833600000 | 798.03 |
| 1699920000000 | 805.4299 |
| 1700006400000 | 809.6799 |
| 1700092800000 | 808.0599 |
| 1700179200000 | 818.23 |
| 1700438400000 | 819.92 |
| 1700524800000 | 814.41 |
| 1700611200000 | 814.78 |
| 1700697600000 | 818.46 |
| 1700784000000 | 821.7 |
| 1701043200000 | 815.8 |
| 1701129600000 | 820.08 |
| 1701216000000 | 827.6799 |
| 1701302400000 | 828.9299 |
| EURO STOXX Optimised Banks | EURO STOXX | |
|---|---|---|
| 2017 | -5.0112014989318 | 4.1988836929743 |
| 2018 | 14.897490862911 | 12.758874927488 |
| 2019 | -31.849251084885 | -12.909861199284 |
| 2020 | 17.424198838718 | 26.571455988198 |
| 2021 | -23.319122713179 | 0.24959962846287 |
| 2022 | 40.898961606401 | 22.867955847952 |
| 2023 | 0.59746225653838 | -12.43980412365 |
| 2024 | 30.097275877574 | 18.869159946998 |
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 | CH0124017374 | SXO7T | SXO7T INDEX | .SXO7T |
| Price EUR | CH0124017366 | SXO7E | SXO7E INDEX | .SXO7E |
| Price USD | CH0124017358 | SXO7K | SXO7K INDEX | .SXO7K |
| Net Return USD | CH0124017382 | SXO7U | SXO7U INDEX | .SXO7U |
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 |
|---|---|---|---|
| BNP PARIBAS | Banks | France | 13.235% |
| ING GRP | Banks | Netherlands | 10.318% |
| UNICREDIT | Banks | Italy | 9.736% |
| UNICREDIT | Banks | Germany | 9.736% |
| INTESA SANPAOLO | Banks | Italy | 9.471% |
| BCO SANTANDER | Banks | Spain | 9.027% |
| BCO BILBAO VIZCAYA ARGENTARIA | Banks | Spain | 7.549% |
| DEUTSCHE BANK | Banks | Germany | 5.602% |
| NORDEA BANK | Banks | Finland | 5.495% |
| GRP SOCIETE GENERALE | Banks | France | 4.284% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of December 29, 2023
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.