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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| EURO STOXX Optimised Banks | 1,043.6 | 891.9 | 31.9 | 17.0 | 103.3 | 3.9 | 11.6 | 0.4 | 10.5 |
| EURO STOXX | 8,936.1 | 6,567.7 | 22.3 | 8.3 | 296.1 | 1.3 | 4.5 | 0.0 | 3.0 |
Supersector weighting (top 10)
| Banks | 100.0 |
|---|
Country weighting
| Italy | 28.2 |
|---|---|
| Spain | 21.0 |
| France | 18.9 |
| Germany | 10.1 |
| Netherlands | 9.2 |
| Finland | 3.9 |
| Ireland | 3.0 |
| Austria | 2.9 |
| Belgium | 2.2 |
| Portugal | 0.8 |
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 | 5.8 | 41.3 | 46.5 | 173.4 | 333.5 | N/A | N/A | 47.4 | 40.4 | 34.6 |
| EURO STOXX | 5.6 | 18.6 | 16.2 | 47.7 | 95.3 | N/A | N/A | 16.4 | 14.1 | 14.5 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| EURO STOXX Optimised Banks | N/A | N/A | 27.5 | 27.6 | 31.7 | N/A | N/A | 1.2 | 1.2 | 0.9 |
| EURO STOXX | N/A | N/A | 19.3 | 20.1 | 20.8 | N/A | N/A | 0.6 | 0.5 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| EURO STOXX Optimised Banks | 0.9 | 0.9 | 0.9 | 0.8 | 0.8 | 21.6 | 17.2 | 14.5 | 15.2 | 18.5 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| EURO STOXX Optimised Banks | 1.3 | 1.3 | 1.2 | 1.2 | 1.3 | 0.3 | 3.3 | 1.7 | 1.4 | 0.9 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of April 30, 2025
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 | 8.4 | 8.2 | 8.4 | 8.2 | 0.9 | 6.6 | 3.9 | N/A |
| EURO STOXX | 17.7 | 14.4 | 15.9 | 14.4 | 1.8 | 2.7 | 1.2 | 0.6 |
Performance and annual returns
| EURO STOXX Optimised Banks | |
|---|---|
| 978220800000 | 1000 |
| 978393600000 | 997.39 |
| 978480000000 | 975.88 |
| 978566400000 | 1034.5 |
| 978652800000 | 1050.25 |
| 978912000000 | 1044.72 |
| 978998400000 | 1036.72 |
| 979084800000 | 1032.4 |
| 979171200000 | 1058.47 |
| 979257600000 | 1062.98 |
| 979516800000 | 1055.07 |
| 979603200000 | 1042.44 |
| 979689600000 | 1059.18 |
| 979776000000 | 1073.07 |
| 979862400000 | 1049.19 |
| 980121600000 | 1062.1 |
| 980208000000 | 1065.66 |
| 980294400000 | 1054.38 |
| 980380800000 | 1050.77 |
| 980467200000 | 1041.65 |
| 980726400000 | 1037.77 |
| 980812800000 | 1057.44 |
| 980899200000 | 1068.81 |
| 980985600000 | 1061.23 |
| 981072000000 | 1036.45 |
| 981331200000 | 1045.98 |
| 981417600000 | 1039.22 |
| 981504000000 | 1040.46 |
| 981590400000 | 1028.54 |
| 981676800000 | 1026.27 |
| 981936000000 | 1044.68 |
| 982022400000 | 1032.39 |
| 982108800000 | 1018.22 |
| 982195200000 | 1010.48 |
| 982281600000 | 1003.52 |
| 982540800000 | 1017.29 |
| 982627200000 | 994.6 |
| 982713600000 | 976.88 |
| 982800000000 | 951.11 |
| 982886400000 | 953.66 |
| 983145600000 | 955.77 |
| 983232000000 | 968.06 |
| 983318400000 | 968.79 |
| 983404800000 | 963.94 |
| 983491200000 | 959.39 |
| 983750400000 | 954.57 |
| 983836800000 | 970.63 |
| 983923200000 | 973.12 |
| 984009600000 | 983.37 |
| 984096000000 | 973.93 |
| 984355200000 | 946.22 |
| 984441600000 | 933.19 |
| 984528000000 | 906.47 |
| 984614400000 | 900.17 |
| 984700800000 | 877.55 |
| 984960000000 | 875.18 |
| 985046400000 | 887.3 |
| 985132800000 | 853.53 |
| 985219200000 | 806.64 |
| 985305600000 | 834.46 |
| 985564800000 | 868.26 |
| 985651200000 | 891.79 |
| 985737600000 | 875.07 |
| 985824000000 | 878.71 |
| 985910400000 | 891.98 |
| 986169600000 | 889.08 |
| 986256000000 | 869.73 |
| 986342400000 | 890.16 |
| 986428800000 | 905.4 |
| 986515200000 | 907.88 |
| 986774400000 | 912.12 |
| 986860800000 | 908.35 |
| 986947200000 | 913.12 |
| 987033600000 | 923.61 |
| 987120000000 | 923.61 |
| 987379200000 | 923.61 |
| 987465600000 | 905.61 |
| 987552000000 | 935.82 |
| 987638400000 | 942.86 |
| 987724800000 | 935.5 |
| 987984000000 | 917.42 |
| 988070400000 | 925.89 |
| 988156800000 | 928.87 |
| 988243200000 | 942.33 |
| 988329600000 | 944.39 |
| 988588800000 | 947.35 |
| 988675200000 | 951.89 |
| 988761600000 | 944.06 |
| 988848000000 | 930.06 |
| 988934400000 | 934.01 |
| 989193600000 | 933.44 |
| 989280000000 | 925.17 |
| 989366400000 | 924.35 |
| 989452800000 | 943.39 |
| 989539200000 | 937.22 |
| 989798400000 | 928.87 |
| 989884800000 | 936.42 |
| 989971200000 | 944.02 |
| 990057600000 | 948.8 |
| 990144000000 | 950.33 |
| 990403200000 | 945.94 |
| 990489600000 | 931.8 |
| 990576000000 | 922.53 |
| 990662400000 | 928.49 |
| 990748800000 | 916.05 |
| 991008000000 | 918.81 |
| 991094400000 | 911.42 |
| 991180800000 | 909.51 |
| 991267200000 | 900.01 |
| 991353600000 | 895.67 |
| 991612800000 | 895.9 |
| 991699200000 | 907.42 |
| 991785600000 | 902.21 |
| 991872000000 | 902.32 |
| 991958400000 | 906.34 |
| 992217600000 | 894.3 |
| 992304000000 | 884.57 |
| 992390400000 | 897.82 |
| 992476800000 | 901.27 |
| 992563200000 | 894.69 |
| 992822400000 | 883.67 |
| 992908800000 | 880.98 |
| 992995200000 | 885.14 |
| 993081600000 | 887.32 |
| 993168000000 | 891.32 |
| 993427200000 | 903.27 |
| 993513600000 | 891.87 |
| 993600000000 | 893.6 |
| 993686400000 | 880.37 |
| 993772800000 | 887.95 |
| 994032000000 | 899.07 |
| 994118400000 | 893.53 |
| 994204800000 | 883.94 |
| 994291200000 | 868.04 |
| 994377600000 | 856.48 |
| 994636800000 | 856.12 |
| 994723200000 | 854.43 |
| 994809600000 | 845.36 |
| 994896000000 | 841.49 |
| 994982400000 | 854.25 |
| 995241600000 | 849.5 |
| 995328000000 | 850.74 |
| 995414400000 | 845.95 |
| 995500800000 | 859.94 |
| 995587200000 | 846.35 |
| 995846400000 | 845 |
| 995932800000 | 843.65 |
| 996019200000 | 831.46 |
| 996105600000 | 833.93 |
| 996192000000 | 837.11 |
| 996451200000 | 845.97 |
| 996537600000 | 852.73 |
| 996624000000 | 860.7 |
| 996710400000 | 862.35 |
| 996796800000 | 862.13 |
| 997056000000 | 862.35 |
| 997142400000 | 857.11 |
| 997228800000 | 852.81 |
| 997315200000 | 850.15 |
| 997401600000 | 844.4 |
| 997660800000 | 853.72 |
| 997747200000 | 869.7 |
| 997833600000 | 877.81 |
| 997920000000 | 878.95 |
| 998006400000 | 865.34 |
| 998265600000 | 862.14 |
| 998352000000 | 866.98 |
| 998438400000 | 878.43 |
| 998524800000 | 884.4 |
| 998611200000 | 894.74 |
| 998870400000 | 897 |
| 998956800000 | 884.14 |
| 999043200000 | 888.86 |
| 999129600000 | 878.51 |
| 999216000000 | 878.54 |
| 999475200000 | 866.36 |
| 999561600000 | 853.1 |
| 999648000000 | 841.45 |
| 999734400000 | 828.26 |
| 999820800000 | 811.16 |
| 1000080000000 | 794.57 |
| 1000166400000 | 744.75 |
| 1000252800000 | 744.53 |
| 1000339200000 | 757.48 |
| 1000425600000 | 717.92 |
| 1000684800000 | 728.68 |
| 1000771200000 | 709.94 |
| 1000857600000 | 691.29 |
| 1000944000000 | 649.55 |
| 1001030400000 | 616.42 |
| 1001289600000 | 672.26 |
| 1001376000000 | 698.39 |
| 1001462400000 | 707.04 |
| 1001548800000 | 718.41 |
| 1001635200000 | 732.25 |
| 1001894400000 | 714.23 |
| 1001980800000 | 723.79 |
| 1002067200000 | 721.16 |
| 1002153600000 | 751.42 |
| 1002240000000 | 740.41 |
| 1002499200000 | 737.4 |
| 1002585600000 | 730.6 |
| 1002672000000 | 750.01 |
| 1002758400000 | 756.28 |
| 1002844800000 | 756.66 |
| 1003104000000 | 727.6 |
| 1003190400000 | 740.63 |
| 1003276800000 | 754.54 |
| 1003363200000 | 749.5 |
| 1003449600000 | 725.12 |
| 1003708800000 | 733.81 |
| 1003795200000 | 754.17 |
| 1003881600000 | 767.71 |
| 1003968000000 | 754.74 |
| 1004054400000 | 763.54 |
| 1004313600000 | 756.01 |
| 1004400000000 | 732.95 |
| 1004486400000 | 743.04 |
| 1004572800000 | 753.34 |
| 1004659200000 | 752.68 |
| 1004918400000 | 773.32 |
| 1005004800000 | 776.71 |
| 1005091200000 | 784.91 |
| 1005177600000 | 796.07 |
| 1005264000000 | 781.44 |
| 1005523200000 | 765.86 |
| 1005609600000 | 781.93 |
| 1005696000000 | 789.95 |
| 1005782400000 | 797.66 |
| 1005868800000 | 806.76 |
| 1006128000000 | 820.51 |
| 1006214400000 | 812.29 |
| 1006300800000 | 808.05 |
| 1006387200000 | 808.71 |
| 1006473600000 | 810.1 |
| 1006732800000 | 810.32 |
| 1006819200000 | 800.75 |
| 1006905600000 | 796.09 |
| 1006992000000 | 787.88 |
| 1007078400000 | 797.06 |
| 1007337600000 | 787.28 |
| 1007424000000 | 798.23 |
| 1007510400000 | 822.86 |
| 1007596800000 | 837.46 |
| 1007683200000 | 826.3 |
| 1007942400000 | 809.54 |
| 1008028800000 | 815.46 |
| 1008115200000 | 812.44 |
| 1008201600000 | 790.83 |
| 1008288000000 | 792.96 |
| 1008547200000 | 816.35 |
| 1008633600000 | 813.62 |
| 1008720000000 | 799.44 |
| 1008806400000 | 787.21 |
| 1008892800000 | 788.74 |
| 1009152000000 | 789.3 |
| 1009238400000 | 789.3 |
| 1009324800000 | 789.3 |
| 1009411200000 | 800.5 |
| 1009497600000 | 802.39 |
| 1009756800000 | 804.2 |
| 1009843200000 | 804.2 |
| 1009929600000 | 822.3 |
| 1010016000000 | 827 |
| 1010102400000 | 825.14 |
| 1010361600000 | 812.5 |
| 1010448000000 | 811.72 |
| 1010534400000 | 812.34 |
| 1010620800000 | 803.81 |
| 1010707200000 | 806.53 |
| 1010966400000 | 790.31 |
| 1011052800000 | 797.54 |
| 1011139200000 | 780.79 |
| 1011225600000 | 802.61 |
| 1011312000000 | 803.86 |
| 1011571200000 | 794.65 |
| 1011657600000 | 807.11 |
| 1011744000000 | 807.77 |
| 1011830400000 | 815.33 |
| 1011916800000 | 801.44 |
| 1012176000000 | 807.23 |
| 1012262400000 | 799.67 |
| 1012348800000 | 782.86 |
| 1012435200000 | 787.78 |
| 1012521600000 | 798.02 |
| 1012780800000 | 787.69 |
| 1012867200000 | 763.38 |
| 1012953600000 | 755.39 |
| 1013040000000 | 767.35 |
| 1013126400000 | 762.85 |
| 1013385600000 | 772.96 |
| 1013472000000 | 769.89 |
| 1013558400000 | 772.46 |
| 1013644800000 | 788.8 |
| 1013731200000 | 775.27 |
| 1013990400000 | 768.24 |
| 1014076800000 | 752.12 |
| 1014163200000 | 746.98 |
| 1014249600000 | 753.16 |
| 1014336000000 | 755.32 |
| 1014595200000 | 759.22 |
| 1014681600000 | 763.7 |
| 1014768000000 | 782.56 |
| 1014854400000 | 793.56 |
| 1014940800000 | 796.49 |
| 1015200000000 | 821.55 |
| 1015286400000 | 819.79 |
| 1015372800000 | 834.08 |
| 1015459200000 | 836.78 |
| 1015545600000 | 830.46 |
| 1015804800000 | 831.49 |
| 1015891200000 | 824.71 |
| 1015977600000 | 828.82 |
| 1016064000000 | 838.2 |
| 1016150400000 | 843.96 |
| 1016409600000 | 850.74 |
| 1016496000000 | 860.86 |
| 1016582400000 | 852.58 |
| 1016668800000 | 847.66 |
| 1016755200000 | 850.38 |
| 1017014400000 | 841.58 |
| 1017100800000 | 845.3 |
| 1017187200000 | 841.47 |
| 1017273600000 | 856.79 |
| 1017360000000 | 856.79 |
| 1017619200000 | 856.79 |
| 1017705600000 | 864.15 |
| 1017792000000 | 871.91 |
| 1017878400000 | 857.37 |
| 1017964800000 | 855.19 |
| 1018224000000 | 830.54 |
| 1018310400000 | 840.55 |
| 1018396800000 | 855.54 |
| 1018483200000 | 848.13 |
| 1018569600000 | 853.12 |
| 1018828800000 | 859.52 |
| 1018915200000 | 881.85 |
| 1019001600000 | 888.86 |
| 1019088000000 | 892.04 |
| 1019174400000 | 909.27 |
| 1019433600000 | 899.9 |
| 1019520000000 | 899.86 |
| 1019606400000 | 897.36 |
| 1019692800000 | 887.35 |
| 1019779200000 | 895.13 |
| 1020038400000 | 890.91 |
| 1020124800000 | 899.52 |
| 1020211200000 | 904.21 |
| 1020297600000 | 901.08 |
| 1020384000000 | 920.26 |
| 1020643200000 | 913.47 |
| 1020729600000 | 902.02 |
| 1020816000000 | 915.75 |
| 1020902400000 | 913.49 |
| 1020988800000 | 904.72 |
| 1021248000000 | 915.82 |
| 1021334400000 | 919.63 |
| 1021420800000 | 923.24 |
| 1021507200000 | 917.1 |
| 1021593600000 | 929.05 |
| 1021852800000 | 918.36 |
| 1021939200000 | 915.07 |
| 1022025600000 | 911.73 |
| 1022112000000 | 911.93 |
| 1022198400000 | 908.41 |
| 1022457600000 | 912.11 |
| 1022544000000 | 915.77 |
| 1022630400000 | 921.63 |
| 1022716800000 | 918.4 |
| 1022803200000 | 914.55 |
| 1023062400000 | 914.35 |
| 1023148800000 | 891.09 |
| 1023235200000 | 886.87 |
| 1023321600000 | 898.9 |
| 1023408000000 | 881.79 |
| 1023667200000 | 880.49 |
| 1023753600000 | 895.46 |
| 1023840000000 | 873.06 |
| 1023926400000 | 858.5 |
| 1024012800000 | 835.89 |
| 1024272000000 | 863.21 |
| 1024358400000 | 872.52 |
| 1024444800000 | 857.66 |
| 1024531200000 | 847.94 |
| 1024617600000 | 850.95 |
| 1024876800000 | 827.34 |
| 1024963200000 | 846.47 |
| 1025049600000 | 836.85 |
| 1025136000000 | 845.19 |
| 1025222400000 | 879.16 |
| 1025481600000 | 879.44 |
| 1025568000000 | 832.54 |
| 1025654400000 | 817.36 |
| 1025740800000 | 827.8 |
| 1025827200000 | 863.82 |
| 1026086400000 | 877.34 |
| 1026172800000 | 870.73 |
| 1026259200000 | 841.8 |
| 1026345600000 | 808.49 |
| 1026432000000 | 801.97 |
| 1026691200000 | 771.46 |
| 1026777600000 | 771.33 |
| 1026864000000 | 798.69 |
| 1026950400000 | 807.32 |
| 1027036800000 | 765.95 |
| 1027296000000 | 724.67 |
| 1027382400000 | 685.16 |
| 1027468800000 | 682.66 |
| 1027555200000 | 714.41 |
| 1027641600000 | 705.38 |
| 1027900800000 | 749.38 |
| 1027987200000 | 730 |
| 1028073600000 | 723.56 |
| 1028160000000 | 704.17 |
| 1028246400000 | 705.41 |
| 1028505600000 | 678.95 |
| 1028592000000 | 704.05 |
| 1028678400000 | 703.34 |
| 1028764800000 | 736.76 |
| 1028851200000 | 747.04 |
| 1029110400000 | 736.6 |
| 1029196800000 | 746.72 |
| 1029283200000 | 720.71 |
| 1029369600000 | 734.65 |
| 1029456000000 | 750.34 |
| 1029715200000 | 779.78 |
| 1029801600000 | 767.43 |
| 1029888000000 | 782.1 |
| 1029974400000 | 789.64 |
| 1030060800000 | 780.03 |
| 1030320000000 | 776.65 |
| 1030406400000 | 811.57 |
| 1030492800000 | 775.41 |
| 1030579200000 | 759.11 |
| 1030665600000 | 764.6 |
| 1030924800000 | 753.99 |
| 1031011200000 | 725.66 |
| 1031097600000 | 721.8 |
| 1031184000000 | 709.29 |
| 1031270400000 | 725.24 |
| 1031529600000 | 710.43 |
| 1031616000000 | 727.8 |
| 1031702400000 | 755.22 |
| 1031788800000 | 720 |
| 1031875200000 | 698.78 |
| 1032134400000 | 694.21 |
| 1032220800000 | 691.98 |
| 1032307200000 | 666.1 |
| 1032393600000 | 646.31 |
| 1032480000000 | 636.23 |
| 1032739200000 | 602.06 |
| 1032825600000 | 581.3 |
| 1032912000000 | 590.13 |
| 1032998400000 | 624.08 |
| 1033084800000 | 610.34 |
| 1033344000000 | 574.01 |
| 1033430400000 | 581.58 |
| 1033516800000 | 601.64 |
| 1033603200000 | 578.57 |
| 1033689600000 | 544.28 |
| 1033948800000 | 534.13 |
| 1034035200000 | 522.03 |
| 1034121600000 | 521.99 |
| 1034208000000 | 551.07 |
| 1034294400000 | 589.76 |
| 1034553600000 | 579.8 |
| 1034640000000 | 630.66 |
| 1034726400000 | 626.73 |
| 1034812800000 | 648.35 |
| 1034899200000 | 645.39 |
| 1035158400000 | 652.89 |
| 1035244800000 | 651.44 |
| 1035331200000 | 616.15 |
| 1035417600000 | 630.5 |
| 1035504000000 | 630.35 |
| 1035763200000 | 650.89 |
| 1035849600000 | 621.64 |
| 1035936000000 | 635.86 |
| 1036022400000 | 655.21 |
| 1036108800000 | 653.03 |
| 1036368000000 | 692.52 |
| 1036454400000 | 706.12 |
| 1036540800000 | 697.93 |
| 1036627200000 | 676.71 |
| 1036713600000 | 665.09 |
| 1036972800000 | 657.76 |
| 1037059200000 | 665.02 |
| 1037145600000 | 656.65 |
| 1037232000000 | 682.32 |
| 1037318400000 | 686.99 |
| 1037577600000 | 697.61 |
| 1037664000000 | 686.99 |
| 1037750400000 | 689.23 |
| 1037836800000 | 719.65 |
| 1037923200000 | 725.68 |
| 1038182400000 | 726.74 |
| 1038268800000 | 707.16 |
| 1038355200000 | 727.88 |
| 1038441600000 | 733.88 |
| 1038528000000 | 735.27 |
| 1038787200000 | 741.54 |
| 1038873600000 | 718.51 |
| 1038960000000 | 715.3 |
| 1039046400000 | 699.54 |
| 1039132800000 | 705.85 |
| 1039392000000 | 685 |
| 1039478400000 | 694.81 |
| 1039564800000 | 704.49 |
| 1039651200000 | 697.59 |
| 1039737600000 | 688.36 |
| 1039996800000 | 726.22 |
| 1040083200000 | 727.52 |
| 1040169600000 | 710.08 |
| 1040256000000 | 697.12 |
| 1040342400000 | 704.54 |
| 1040601600000 | 704.26 |
| 1040688000000 | 707.25 |
| 1040774400000 | 707.25 |
| 1040860800000 | 707.25 |
| 1040947200000 | 696.66 |
| 1041206400000 | 703.62 |
| 1041292800000 | 709.64 |
| 1041379200000 | 709.64 |
| 1041465600000 | 734.87 |
| 1041552000000 | 735.65 |
| 1041811200000 | 742.41 |
| 1041897600000 | 735.2 |
| 1041984000000 | 732.98 |
| 1042070400000 | 739.23 |
| 1042156800000 | 747.88 |
| 1042416000000 | 757.18 |
| 1042502400000 | 759.71 |
| 1042588800000 | 751.44 |
| 1042675200000 | 754.63 |
| 1042761600000 | 727.26 |
| 1043020800000 | 721.27 |
| 1043107200000 | 711.35 |
| 1043193600000 | 695.71 |
| 1043280000000 | 699.84 |
| 1043366400000 | 692.63 |
| 1043625600000 | 673.22 |
| 1043712000000 | 667.28 |
| 1043798400000 | 668.37 |
| 1043884800000 | 681.18 |
| 1043971200000 | 678.65 |
| 1044230400000 | 690.07 |
| 1044316800000 | 671.71 |
| 1044403200000 | 684.15 |
| 1044489600000 | 676.36 |
| 1044576000000 | 668.16 |
| 1044835200000 | 655.42 |
| 1044921600000 | 674.21 |
| 1045008000000 | 657.22 |
| 1045094400000 | 670.51 |
| 1045180800000 | 692.43 |
| 1045440000000 | 704.39 |
| 1045526400000 | 704.42 |
| 1045612800000 | 691.12 |
| 1045699200000 | 686.38 |
| 1045785600000 | 690.56 |
| 1046044800000 | 674.72 |
| 1046131200000 | 653.01 |
| 1046217600000 | 650.88 |
| 1046304000000 | 663.07 |
| 1046390400000 | 682.58 |
| 1046649600000 | 689.95 |
| 1046736000000 | 672.07 |
| 1046822400000 | 674.24 |
| 1046908800000 | 659.95 |
| 1046995200000 | 650.09 |
| 1047254400000 | 635.37 |
| 1047340800000 | 632.27 |
| 1047427200000 | 613.29 |
| 1047513600000 | 631.83 |
| 1047600000000 | 668.73 |
| 1047859200000 | 678.4 |
| 1047945600000 | 680.73 |
| 1048032000000 | 687.92 |
| 1048118400000 | 680.15 |
| 1048204800000 | 709.76 |
| 1048464000000 | 680.5 |
| 1048550400000 | 691.48 |
| 1048636800000 | 692.23 |
| 1048723200000 | 678.4 |
| 1048809600000 | 685.87 |
| 1049068800000 | 667.09 |
| 1049155200000 | 676.8 |
| 1049241600000 | 694.95 |
| 1049328000000 | 703.41 |
| 1049414400000 | 716.2 |
| 1049673600000 | 733.33 |
| 1049760000000 | 730.33 |
| 1049846400000 | 734.71 |
| 1049932800000 | 724.04 |
| 1050019200000 | 730.96 |
| 1050278400000 | 739.96 |
| 1050364800000 | 757.2 |
| 1050451200000 | 758.98 |
| 1050537600000 | 765.03 |
| 1050624000000 | 765.03 |
| 1050883200000 | 765.03 |
| 1050969600000 | 777.35 |
| 1051056000000 | 790.74 |
| 1051142400000 | 782.46 |
| 1051228800000 | 773.47 |
| 1051488000000 | 789.35 |
| 1051574400000 | 789.7 |
| 1051660800000 | 797.83 |
| 1051747200000 | 801.54 |
| 1051833600000 | 802.23 |
| 1052092800000 | 814.23 |
| 1052179200000 | 834.75 |
| 1052265600000 | 822.25 |
| 1052352000000 | 802.07 |
| 1052438400000 | 816.19 |
| 1052697600000 | 823.21 |
| 1052784000000 | 821.23 |
| 1052870400000 | 822.14 |
| 1052956800000 | 827.01 |
| 1053043200000 | 842 |
| 1053302400000 | 810 |
| 1053388800000 | 813.43 |
| 1053475200000 | 802.96 |
| 1053561600000 | 817.14 |
| 1053648000000 | 830.9 |
| 1053907200000 | 832.19 |
| 1053993600000 | 832.63 |
| 1054080000000 | 842.33 |
| 1054166400000 | 856.13 |
| 1054252800000 | 859.4 |
| 1054512000000 | 872.54 |
| 1054598400000 | 871.57 |
| 1054684800000 | 875.7 |
| 1054771200000 | 882.63 |
| 1054857600000 | 891.58 |
| 1055116800000 | 884.34 |
| 1055203200000 | 891.04 |
| 1055289600000 | 920.41 |
| 1055376000000 | 930.92 |
| 1055462400000 | 927.18 |
| 1055721600000 | 952.27 |
| 1055808000000 | 954.18 |
| 1055894400000 | 945.92 |
| 1055980800000 | 927.38 |
| 1056067200000 | 931.53 |
| 1056326400000 | 907.77 |
| 1056412800000 | 903.56 |
| 1056499200000 | 917.55 |
| 1056585600000 | 904.41 |
| 1056672000000 | 902.14 |
| 1056931200000 | 892.29 |
| 1057017600000 | 881.5 |
| 1057104000000 | 898.67 |
| 1057190400000 | 897.54 |
| 1057276800000 | 894.65 |
| 1057536000000 | 907.41 |
| 1057622400000 | 910.86 |
| 1057708800000 | 898.17 |
| 1057795200000 | 890.27 |
| 1057881600000 | 899.96 |
| 1058140800000 | 911.93 |
| 1058227200000 | 901.95 |
| 1058313600000 | 898.88 |
| 1058400000000 | 889.6 |
| 1058486400000 | 899.62 |
| 1058745600000 | 888.02 |
| 1058832000000 | 890.84 |
| 1058918400000 | 898.78 |
| 1059004800000 | 916.51 |
| 1059091200000 | 911.61 |
| 1059350400000 | 930.93 |
| 1059436800000 | 921.09 |
| 1059523200000 | 916.25 |
| 1059609600000 | 917.41 |
| 1059696000000 | 909.47 |
| 1059955200000 | 908.51 |
| 1060041600000 | 915.45 |
| 1060128000000 | 897.88 |
| 1060214400000 | 898.71 |
| 1060300800000 | 896.79 |
| 1060560000000 | 905.4 |
| 1060646400000 | 912.92 |
| 1060732800000 | 910.48 |
| 1060819200000 | 919.66 |
| 1060905600000 | 921.56 |
| 1061164800000 | 917.72 |
| 1061251200000 | 913.39 |
| 1061337600000 | 905.48 |
| 1061424000000 | 887.94 |
| 1061510400000 | 879.2 |
| 1061769600000 | 872.27 |
| 1061856000000 | 865.81 |
| 1061942400000 | 871.41 |
| 1062028800000 | 873.86 |
| 1062115200000 | 871.04 |
| 1062374400000 | 883.38 |
| 1062460800000 | 873.18 |
| 1062547200000 | 894.14 |
| 1062633600000 | 895.55 |
| 1062720000000 | 906.68 |
| 1062979200000 | 916.05 |
| 1063065600000 | 918.22 |
| 1063152000000 | 904.04 |
| 1063238400000 | 903.71 |
| 1063324800000 | 906.34 |
| 1063584000000 | 911.7 |
| 1063670400000 | 914.31 |
| 1063756800000 | 925.23 |
| 1063843200000 | 936.21 |
| 1063929600000 | 939.62 |
| 1064188800000 | 927.84 |
| 1064275200000 | 920.52 |
| 1064361600000 | 913.09 |
| 1064448000000 | 907.2 |
| 1064534400000 | 899.36 |
| 1064793600000 | 900.58 |
| 1064880000000 | 893.07 |
| 1064966400000 | 915.03 |
| 1065052800000 | 915.76 |
| 1065139200000 | 931.04 |
| 1065398400000 | 940.63 |
| 1065484800000 | 938.86 |
| 1065571200000 | 944.04 |
| 1065657600000 | 953.51 |
| 1065744000000 | 960.51 |
| 1066003200000 | 968.58 |
| 1066089600000 | 971.13 |
| 1066176000000 | 970.28 |
| 1066262400000 | 972.22 |
| 1066348800000 | 963.34 |
| 1066608000000 | 969.9 |
| 1066694400000 | 970.53 |
| 1066780800000 | 964.73 |
| 1066867200000 | 953.6 |
| 1066953600000 | 955.83 |
| 1067212800000 | 966.63 |
| 1067299200000 | 971.97 |
| 1067385600000 | 980.3 |
| 1067472000000 | 989.13 |
| 1067558400000 | 986.87 |
| 1067817600000 | 995.66 |
| 1067904000000 | 993.83 |
| 1067990400000 | 985.72 |
| 1068076800000 | 987.54 |
| 1068163200000 | 1001.99 |
| 1068422400000 | 995.18 |
| 1068508800000 | 990 |
| 1068595200000 | 1005.03 |
| 1068681600000 | 1013.61 |
| 1068768000000 | 1023.22 |
| 1069027200000 | 998.7 |
| 1069113600000 | 1009.14 |
| 1069200000000 | 1011.3 |
| 1069286400000 | 1009.13 |
| 1069372800000 | 1013.07 |
| 1069632000000 | 1018.65 |
| 1069718400000 | 1024.62 |
| 1069804800000 | 1035.42 |
| 1069891200000 | 1038.77 |
| 1069977600000 | 1051.05 |
| 1070236800000 | 1069.97 |
| 1070323200000 | 1078.47 |
| 1070409600000 | 1097.07 |
| 1070496000000 | 1096.64 |
| 1070582400000 | 1096.01 |
| 1070841600000 | 1098.83 |
| 1070928000000 | 1095.47 |
| 1071014400000 | 1088.56 |
| 1071100800000 | 1091.68 |
| 1071187200000 | 1101.21 |
| 1071446400000 | 1109.15 |
| 1071532800000 | 1111.83 |
| 1071619200000 | 1111.39 |
| 1071705600000 | 1120.48 |
| 1071792000000 | 1118.48 |
| 1072051200000 | 1117.17 |
| 1072137600000 | 1123.57 |
| 1072224000000 | 1126.63 |
| 1072656000000 | 1137.9 |
| 1072742400000 | 1147.91 |
| 1072828800000 | 1157.18 |
| 1072915200000 | 1157.18 |
| 1073001600000 | 1171.99 |
| 1073260800000 | 1182.73 |
| 1073347200000 | 1191.8 |
| 1073433600000 | 1170.15 |
| 1073520000000 | 1181.61 |
| 1073606400000 | 1197.47 |
| 1073865600000 | 1185.29 |
| 1073952000000 | 1177.4 |
| 1074038400000 | 1175.89 |
| 1074124800000 | 1177.77 |
| 1074211200000 | 1167.16 |
| 1074470400000 | 1169.65 |
| 1074556800000 | 1176.93 |
| 1074643200000 | 1191.34 |
| 1074729600000 | 1207.1 |
| 1074816000000 | 1208.95 |
| 1075075200000 | 1190.04 |
| 1075161600000 | 1200.95 |
| 1075248000000 | 1201.99 |
| 1075334400000 | 1165.29 |
| 1075420800000 | 1158.36 |
| 1075680000000 | 1166.31 |
| 1075766400000 | 1170.16 |
| 1075852800000 | 1156.86 |
| 1075939200000 | 1161.28 |
| 1076025600000 | 1185.48 |
| 1076284800000 | 1194.86 |
| 1076371200000 | 1199.73 |
| 1076457600000 | 1197.92 |
| 1076544000000 | 1210.54 |
| 1076630400000 | 1200.77 |
| 1076889600000 | 1206.85 |
| 1076976000000 | 1210.08 |
| 1077062400000 | 1209.66 |
| 1077148800000 | 1206.85 |
| 1077235200000 | 1187.95 |
| 1077494400000 | 1189.66 |
| 1077580800000 | 1186.07 |
| 1077667200000 | 1173.76 |
| 1077753600000 | 1159.09 |
| 1077840000000 | 1167.42 |
| 1078099200000 | 1169.1 |
| 1078185600000 | 1158.58 |
| 1078272000000 | 1135.61 |
| 1078358400000 | 1159.12 |
| 1078444800000 | 1181.54 |
| 1078704000000 | 1181.18 |
| 1078790400000 | 1167.8 |
| 1078876800000 | 1154.37 |
| 1078963200000 | 1129.4 |
| 1079049600000 | 1120.46 |
| 1079308800000 | 1087.98 |
| 1079395200000 | 1110.28 |
| 1079481600000 | 1116.72 |
| 1079568000000 | 1111.92 |
| 1079654400000 | 1107.87 |
| 1079913600000 | 1090.19 |
| 1080000000000 | 1088.2 |
| 1080086400000 | 1077.55 |
| 1080172800000 | 1092.1 |
| 1080259200000 | 1088.16 |
| 1080518400000 | 1104.59 |
| 1080604800000 | 1104.44 |
| 1080691200000 | 1110.49 |
| 1080777600000 | 1135.53 |
| 1080864000000 | 1137.84 |
| 1081123200000 | 1132.1 |
| 1081209600000 | 1134.52 |
| 1081296000000 | 1151.41 |
| 1081382400000 | 1148.92 |
| 1081814400000 | 1137.91 |
| 1081900800000 | 1121.45 |
| 1081987200000 | 1110.49 |
| 1082073600000 | 1128.43 |
| 1082332800000 | 1124.87 |
| 1082419200000 | 1124.42 |
| 1082505600000 | 1108.15 |
| 1082592000000 | 1113.02 |
| 1082678400000 | 1115.85 |
| 1082937600000 | 1121 |
| 1083024000000 | 1127.14 |
| 1083110400000 | 1104.68 |
| 1083196800000 | 1100.27 |
| 1083283200000 | 1096.21 |
| 1083542400000 | 1102.27 |
| 1083628800000 | 1110.13 |
| 1083715200000 | 1119.26 |
| 1083801600000 | 1089.33 |
| 1083888000000 | 1065.73 |
| 1084147200000 | 1031.57 |
| 1084233600000 | 1048.89 |
| 1084320000000 | 1044.04 |
| 1084406400000 | 1052.65 |
| 1084492800000 | 1046.47 |
| 1084752000000 | 1043.04 |
| 1084838400000 | 1050.58 |
| 1084924800000 | 1084.85 |
| 1085011200000 | 1067.27 |
| 1085097600000 | 1075.3 |
| 1085356800000 | 1082.48 |
| 1085443200000 | 1086.84 |
| 1085529600000 | 1095.11 |
| 1085616000000 | 1114.01 |
| 1085702400000 | 1100.4 |
| 1085961600000 | 1103.51 |
| 1086048000000 | 1091.74 |
| 1086134400000 | 1101.68 |
| 1086220800000 | 1107.05 |
| 1086307200000 | 1123.52 |
| 1086566400000 | 1141.65 |
| 1086652800000 | 1135.88 |
| 1086739200000 | 1116.57 |
| 1086825600000 | 1123.09 |
| 1086912000000 | 1112.26 |
| 1087171200000 | 1104.72 |
| 1087257600000 | 1116.43 |
| 1087344000000 | 1116.35 |
| 1087430400000 | 1124.01 |
| 1087516800000 | 1134.16 |
| 1087776000000 | 1128.98 |
| 1087862400000 | 1115.88 |
| 1087948800000 | 1119.18 |
| 1088035200000 | 1133.19 |
| 1088121600000 | 1125.01 |
| 1088380800000 | 1141.85 |
| 1088467200000 | 1129.72 |
| 1088553600000 | 1126.68 |
| 1088640000000 | 1120.69 |
| 1088726400000 | 1126.17 |
| 1088985600000 | 1123.55 |
| 1089072000000 | 1109.77 |
| 1089158400000 | 1119.47 |
| 1089244800000 | 1127.01 |
| 1089331200000 | 1122.61 |
| 1089590400000 | 1120.41 |
| 1089676800000 | 1116.27 |
| 1089763200000 | 1114.68 |
| 1089849600000 | 1098.45 |
| 1089936000000 | 1103.8 |
| 1090195200000 | 1097.38 |
| 1090281600000 | 1099.62 |
| 1090368000000 | 1094.64 |
| 1090454400000 | 1081.25 |
| 1090540800000 | 1059.99 |
| 1090800000000 | 1055.28 |
| 1090886400000 | 1064.17 |
| 1090972800000 | 1059.7 |
| 1091059200000 | 1076.8 |
| 1091145600000 | 1074.42 |
| 1091404800000 | 1071.82 |
| 1091491200000 | 1078.13 |
| 1091577600000 | 1068.43 |
| 1091664000000 | 1074.12 |
| 1091750400000 | 1070.91 |
| 1092009600000 | 1061.17 |
| 1092096000000 | 1076.76 |
| 1092182400000 | 1059.36 |
| 1092268800000 | 1062.46 |
| 1092355200000 | 1066.15 |
| 1092614400000 | 1074.5 |
| 1092700800000 | 1080.4 |
| 1092787200000 | 1081.3 |
| 1092873600000 | 1089.57 |
| 1092960000000 | 1083.59 |
| 1093219200000 | 1087.15 |
| 1093305600000 | 1079.59 |
| 1093392000000 | 1078.34 |
| 1093478400000 | 1087.01 |
| 1093564800000 | 1088.88 |
| 1093824000000 | 1085.67 |
| 1093910400000 | 1090.65 |
| 1093996800000 | 1102.65 |
| 1094083200000 | 1110.6 |
| 1094169600000 | 1112.77 |
| 1094428800000 | 1116.65 |
| 1094515200000 | 1116.56 |
| 1094601600000 | 1120.33 |
| 1094688000000 | 1113.45 |
| 1094774400000 | 1129.67 |
| 1095033600000 | 1137.19 |
| 1095120000000 | 1141.38 |
| 1095206400000 | 1127.99 |
| 1095292800000 | 1131.83 |
| 1095379200000 | 1142.59 |
| 1095638400000 | 1135.4 |
| 1095724800000 | 1153.8 |
| 1095811200000 | 1141.39 |
| 1095897600000 | 1137.92 |
| 1095984000000 | 1136.01 |
| 1096243200000 | 1130.08 |
| 1096329600000 | 1134.7 |
| 1096416000000 | 1145.11 |
| 1096502400000 | 1148.61 |
| 1096588800000 | 1170.01 |
| 1096848000000 | 1173.35 |
| 1096934400000 | 1181.46 |
| 1097020800000 | 1182.25 |
| 1097107200000 | 1179.47 |
| 1097193600000 | 1189.12 |
| 1097452800000 | 1189.44 |
| 1097539200000 | 1174.76 |
| 1097625600000 | 1177.5 |
| 1097712000000 | 1182.38 |
| 1097798400000 | 1188.14 |
| 1098057600000 | 1191.99 |
| 1098144000000 | 1201.89 |
| 1098230400000 | 1196.86 |
| 1098316800000 | 1204 |
| 1098403200000 | 1209.55 |
| 1098662400000 | 1201.75 |
| 1098748800000 | 1204.31 |
| 1098835200000 | 1220.83 |
| 1098921600000 | 1232.8 |
| 1099008000000 | 1230.96 |
| 1099267200000 | 1238.37 |
| 1099353600000 | 1244.12 |
| 1099440000000 | 1259.21 |
| 1099526400000 | 1264.09 |
| 1099612800000 | 1274.54 |
| 1099872000000 | 1278.7 |
| 1099958400000 | 1272.38 |
| 1100044800000 | 1275.51 |
| 1100131200000 | 1280.38 |
| 1100217600000 | 1283.89 |
| 1100476800000 | 1284.03 |
| 1100563200000 | 1279.58 |
| 1100649600000 | 1304.44 |
| 1100736000000 | 1296.31 |
| 1100822400000 | 1293.27 |
| 1101081600000 | 1288.46 |
| 1101168000000 | 1289.91 |
| 1101254400000 | 1302.89 |
| 1101340800000 | 1320.28 |
| 1101427200000 | 1319.73 |
| 1101686400000 | 1317.09 |
| 1101772800000 | 1312.64 |
| 1101859200000 | 1329.18 |
| 1101945600000 | 1332.98 |
| 1102032000000 | 1337.71 |
| 1102291200000 | 1340.07 |
| 1102377600000 | 1343.42 |
| 1102464000000 | 1326.42 |
| 1102550400000 | 1317.18 |
| 1102636800000 | 1318.87 |
| 1102896000000 | 1337.42 |
| 1102982400000 | 1339.13 |
| 1103068800000 | 1347.62 |
| 1103155200000 | 1340.78 |
| 1103241600000 | 1328.67 |
| 1103500800000 | 1348.48 |
| 1103587200000 | 1346.2 |
| 1103673600000 | 1357.3 |
| 1103760000000 | 1374.96 |
| 1103846400000 | 1378 |
| 1104105600000 | 1386.28 |
| 1104192000000 | 1387.9 |
| 1104278400000 | 1386.23 |
| 1104364800000 | 1389.14 |
| 1104451200000 | 1385.42 |
| 1104710400000 | 1380.43 |
| 1104796800000 | 1367.11 |
| 1104883200000 | 1356.09 |
| 1104969600000 | 1362.09 |
| 1105056000000 | 1358.34 |
| 1105315200000 | 1362.52 |
| 1105401600000 | 1355.67 |
| 1105488000000 | 1360.38 |
| 1105574400000 | 1356.58 |
| 1105660800000 | 1352.66 |
| 1105920000000 | 1362.08 |
| 1106006400000 | 1355.21 |
| 1106092800000 | 1356.76 |
| 1106179200000 | 1339.01 |
| 1106265600000 | 1343.46 |
| 1106524800000 | 1340.68 |
| 1106611200000 | 1341.56 |
| 1106697600000 | 1349 |
| 1106784000000 | 1348.58 |
| 1106870400000 | 1340.89 |
| 1107129600000 | 1354.89 |
| 1107216000000 | 1359.88 |
| 1107302400000 | 1368.43 |
| 1107388800000 | 1360.14 |
| 1107475200000 | 1368.62 |
| 1107734400000 | 1360.41 |
| 1107820800000 | 1357.78 |
| 1107907200000 | 1356.88 |
| 1107993600000 | 1373.96 |
| 1108080000000 | 1389.47 |
| 1108339200000 | 1397.94 |
| 1108425600000 | 1403.85 |
| 1108512000000 | 1391.8 |
| 1108598400000 | 1399.18 |
| 1108684800000 | 1400.17 |
| 1108944000000 | 1389.59 |
| 1109030400000 | 1400.64 |
| 1109116800000 | 1392.03 |
| 1109203200000 | 1395.49 |
| 1109289600000 | 1406.9 |
| 1109548800000 | 1413.34 |
| 1109635200000 | 1415.91 |
| 1109721600000 | 1407.88 |
| 1109808000000 | 1408.21 |
| 1109894400000 | 1434.69 |
| 1110153600000 | 1430.08 |
| 1110240000000 | 1441.74 |
| 1110326400000 | 1435.86 |
| 1110412800000 | 1434.15 |
| 1110499200000 | 1441.74 |
| 1110758400000 | 1430.2 |
| 1110844800000 | 1433.84 |
| 1110931200000 | 1417.78 |
| 1111017600000 | 1414.97 |
| 1111104000000 | 1411.69 |
| 1111363200000 | 1394.83 |
| 1111449600000 | 1405.03 |
| 1111536000000 | 1378.6 |
| 1111622400000 | 1384.91 |
| 1111708800000 | 1384.91 |
| 1111968000000 | 1384.91 |
| 1112054400000 | 1380.26 |
| 1112140800000 | 1376.29 |
| 1112227200000 | 1383.05 |
| 1112313600000 | 1385.26 |
| 1112572800000 | 1361.58 |
| 1112659200000 | 1372.3 |
| 1112745600000 | 1383.61 |
| 1112832000000 | 1393.71 |
| 1112918400000 | 1391.97 |
| 1113177600000 | 1403.36 |
| 1113264000000 | 1386.38 |
| 1113350400000 | 1396.73 |
| 1113436800000 | 1383.69 |
| 1113523200000 | 1367.4 |
| 1113782400000 | 1350.35 |
| 1113868800000 | 1357.82 |
| 1113955200000 | 1353.68 |
| 1114041600000 | 1354.56 |
| 1114128000000 | 1364.41 |
| 1114387200000 | 1355.03 |
| 1114473600000 | 1352.78 |
| 1114560000000 | 1335.84 |
| 1114646400000 | 1329.6 |
| 1114732800000 | 1323.82 |
| 1114992000000 | 1331.97 |
| 1115078400000 | 1343.67 |
| 1115164800000 | 1358.95 |
| 1115251200000 | 1364.39 |
| 1115337600000 | 1355.36 |
| 1115596800000 | 1348.63 |
| 1115683200000 | 1338.62 |
| 1115769600000 | 1333.67 |
| 1115856000000 | 1334.41 |
| 1115942400000 | 1331.06 |
| 1116201600000 | 1326.83 |
| 1116288000000 | 1322.43 |
| 1116374400000 | 1347.06 |
| 1116460800000 | 1351.91 |
| 1116547200000 | 1338.57 |
| 1116806400000 | 1351.63 |
| 1116892800000 | 1347.09 |
| 1116979200000 | 1343.7 |
| 1117065600000 | 1345.66 |
| 1117152000000 | 1349.86 |
| 1117411200000 | 1352.36 |
| 1117497600000 | 1333.41 |
| 1117584000000 | 1342.33 |
| 1117670400000 | 1346.1 |
| 1117756800000 | 1336.46 |
| 1118016000000 | 1331.76 |
| 1118102400000 | 1344.79 |
| 1118188800000 | 1345.76 |
| 1118275200000 | 1335.44 |
| 1118361600000 | 1334.59 |
| 1118620800000 | 1327.15 |
| 1118707200000 | 1327.09 |
| 1118793600000 | 1339.77 |
| 1118880000000 | 1347.15 |
| 1118966400000 | 1369.81 |
| 1119225600000 | 1350.81 |
| 1119312000000 | 1355.73 |
| 1119398400000 | 1358.11 |
| 1119484800000 | 1348.24 |
| 1119571200000 | 1337.63 |
| 1119830400000 | 1334.83 |
| 1119916800000 | 1332.29 |
| 1120003200000 | 1341.59 |
| 1120089600000 | 1349.99 |
| 1120176000000 | 1345.23 |
| 1120435200000 | 1336.81 |
| 1120521600000 | 1335.96 |
| 1120608000000 | 1339.2 |
| 1120694400000 | 1319.38 |
| 1120780800000 | 1334.16 |
| 1121040000000 | 1364.37 |
| 1121126400000 | 1379.31 |
| 1121212800000 | 1380.9 |
| 1121299200000 | 1392.36 |
| 1121385600000 | 1385.67 |
| 1121644800000 | 1390.4 |
| 1121731200000 | 1399.23 |
| 1121817600000 | 1400.24 |
| 1121904000000 | 1423.09 |
| 1121990400000 | 1418.14 |
| 1122249600000 | 1407.08 |
| 1122336000000 | 1404.7 |
| 1122422400000 | 1408.44 |
| 1122508800000 | 1416.8 |
| 1122595200000 | 1419.87 |
| 1122854400000 | 1424.29 |
| 1122940800000 | 1431.14 |
| 1123027200000 | 1445.62 |
| 1123113600000 | 1442.65 |
| 1123200000000 | 1433.63 |
| 1123459200000 | 1440.4 |
| 1123545600000 | 1449.07 |
| 1123632000000 | 1471.47 |
| 1123718400000 | 1475.23 |
| 1123804800000 | 1465.23 |
| 1124064000000 | 1454.83 |
| 1124150400000 | 1445.98 |
| 1124236800000 | 1437.08 |
| 1124323200000 | 1415.01 |
| 1124409600000 | 1426.86 |
| 1124668800000 | 1439.35 |
| 1124755200000 | 1425.26 |
| 1124841600000 | 1427.74 |
| 1124928000000 | 1417.96 |
| 1125014400000 | 1412.03 |
| 1125273600000 | 1409.62 |
| 1125360000000 | 1397.19 |
| 1125446400000 | 1420.52 |
| 1125532800000 | 1449.13 |
| 1125619200000 | 1460.26 |
| 1125878400000 | 1467.87 |
| 1125964800000 | 1483.86 |
| 1126051200000 | 1489.82 |
| 1126137600000 | 1488.87 |
| 1126224000000 | 1494.22 |
| 1126483200000 | 1472.51 |
| 1126569600000 | 1457.26 |
| 1126656000000 | 1466.36 |
| 1126742400000 | 1454.1 |
| 1126828800000 | 1461.72 |
| 1127088000000 | 1446.85 |
| 1127174400000 | 1461.59 |
| 1127260800000 | 1448.67 |
| 1127347200000 | 1434.36 |
| 1127433600000 | 1435.09 |
| 1127692800000 | 1461.38 |
| 1127779200000 | 1450.84 |
| 1127865600000 | 1474.63 |
| 1127952000000 | 1471.81 |
| 1128038400000 | 1481.86 |
| 1128297600000 | 1474.74 |
| 1128384000000 | 1487.19 |
| 1128470400000 | 1475.14 |
| 1128556800000 | 1483.03 |
| 1128643200000 | 1476.12 |
| 1128902400000 | 1472.01 |
| 1128988800000 | 1468.08 |
| 1129075200000 | 1465.67 |
| 1129161600000 | 1439.26 |
| 1129248000000 | 1471.32 |
| 1129507200000 | 1465.83 |
| 1129593600000 | 1441.21 |
| 1129680000000 | 1420.55 |
| 1129766400000 | 1428.1 |
| 1129852800000 | 1428.72 |
| 1130112000000 | 1441.83 |
| 1130198400000 | 1448.6 |
| 1130284800000 | 1453.8 |
| 1130371200000 | 1442.03 |
| 1130457600000 | 1438.2 |
| 1130716800000 | 1456.39 |
| 1130803200000 | 1461.69 |
| 1130889600000 | 1478.06 |
| 1130976000000 | 1493.99 |
| 1131062400000 | 1464.02 |
| 1131321600000 | 1461.14 |
| 1131408000000 | 1456.74 |
| 1131494400000 | 1453.55 |
| 1131580800000 | 1469.32 |
| 1131667200000 | 1487.93 |
| 1131926400000 | 1482.62 |
| 1132012800000 | 1478.39 |
| 1132099200000 | 1472.85 |
| 1132185600000 | 1485.24 |
| 1132272000000 | 1492.67 |
| 1132531200000 | 1504.72 |
| 1132617600000 | 1501.72 |
| 1132704000000 | 1525.12 |
| 1132790400000 | 1518.61 |
| 1132876800000 | 1511.91 |
| 1133136000000 | 1518.92 |
| 1133222400000 | 1514.26 |
| 1133308800000 | 1510.09 |
| 1133395200000 | 1519.1 |
| 1133481600000 | 1517.41 |
| 1133740800000 | 1512.36 |
| 1133827200000 | 1522.96 |
| 1133913600000 | 1511.81 |
| 1134000000000 | 1527.17 |
| 1134086400000 | 1527.21 |
| 1134345600000 | 1550.71 |
| 1134432000000 | 1545.29 |
| 1134518400000 | 1553.55 |
| 1134604800000 | 1539.67 |
| 1134691200000 | 1563.56 |
| 1134950400000 | 1564.86 |
| 1135036800000 | 1556.7 |
| 1135123200000 | 1563.04 |
| 1135209600000 | 1575.02 |
| 1135296000000 | 1575.87 |
| 1135555200000 | 1575.87 |
| 1135641600000 | 1581.51 |
| 1135728000000 | 1588.51 |
| 1135814400000 | 1580.39 |
| 1135900800000 | 1561.53 |
| 1136160000000 | 1569.69 |
| 1136246400000 | 1597.97 |
| 1136332800000 | 1630.94 |
| 1136419200000 | 1626.82 |
| 1136505600000 | 1638.32 |
| 1136764800000 | 1630.15 |
| 1136851200000 | 1623.32 |
| 1136937600000 | 1651.27 |
| 1137024000000 | 1649.02 |
| 1137110400000 | 1636.93 |
| 1137369600000 | 1646.02 |
| 1137456000000 | 1625.79 |
| 1137542400000 | 1606.77 |
| 1137628800000 | 1621.42 |
| 1137715200000 | 1602.02 |
| 1137974400000 | 1622.4 |
| 1138060800000 | 1615.97 |
| 1138147200000 | 1643.19 |
| 1138233600000 | 1679.59 |
| 1138320000000 | 1685.2 |
| 1138579200000 | 1677.51 |
| 1138665600000 | 1697.91 |
| 1138752000000 | 1719.03 |
| 1138838400000 | 1692.94 |
| 1138924800000 | 1676.3 |
| 1139184000000 | 1684.95 |
| 1139270400000 | 1686.22 |
| 1139356800000 | 1685.61 |
| 1139443200000 | 1714.02 |
| 1139529600000 | 1691.15 |
| 1139788800000 | 1708.96 |
| 1139875200000 | 1707.65 |
| 1139961600000 | 1702.29 |
| 1140048000000 | 1721.11 |
| 1140134400000 | 1737.34 |
| 1140393600000 | 1747.11 |
| 1140480000000 | 1748.48 |
| 1140566400000 | 1771.33 |
| 1140652800000 | 1781.59 |
| 1140739200000 | 1777.59 |
| 1140998400000 | 1784.84 |
| 1141084800000 | 1764.67 |
| 1141171200000 | 1783.81 |
| 1141257600000 | 1766.4 |
| 1141344000000 | 1755.13 |
| 1141603200000 | 1754.44 |
| 1141689600000 | 1714.85 |
| 1141776000000 | 1710.93 |
| 1141862400000 | 1726.28 |
| 1141948800000 | 1747.52 |
| 1142208000000 | 1769.78 |
| 1142294400000 | 1784.87 |
| 1142380800000 | 1799.72 |
| 1142467200000 | 1816.75 |
| 1142553600000 | 1822.01 |
| 1142812800000 | 1829.68 |
| 1142899200000 | 1824.61 |
| 1142985600000 | 1820.25 |
| 1143072000000 | 1799.35 |
| 1143158400000 | 1805.3 |
| 1143417600000 | 1789.87 |
| 1143504000000 | 1787.39 |
| 1143590400000 | 1778.7 |
| 1143676800000 | 1821.88 |
| 1143763200000 | 1810.01 |
| 1144022400000 | 1824.99 |
| 1144108800000 | 1841.68 |
| 1144195200000 | 1854.25 |
| 1144281600000 | 1848.72 |
| 1144368000000 | 1804.36 |
| 1144627200000 | 1808.39 |
| 1144713600000 | 1774.42 |
| 1144800000000 | 1770.47 |
| 1144886400000 | 1766.45 |
| 1144972800000 | 1766.45 |
| 1145232000000 | 1766.45 |
| 1145318400000 | 1785.12 |
| 1145404800000 | 1814.22 |
| 1145491200000 | 1827.34 |
| 1145577600000 | 1846.34 |
| 1145836800000 | 1833.15 |
| 1145923200000 | 1852.67 |
| 1146009600000 | 1865.76 |
| 1146096000000 | 1880.31 |
| 1146182400000 | 1884 |
| 1146441600000 | 1887.29 |
| 1146528000000 | 1899.75 |
| 1146614400000 | 1878.19 |
| 1146700800000 | 1894.29 |
| 1146787200000 | 1923.33 |
| 1147046400000 | 1934.52 |
| 1147132800000 | 1948.02 |
| 1147219200000 | 1953.91 |
| 1147305600000 | 1957.44 |
| 1147392000000 | 1925.56 |
| 1147651200000 | 1886.56 |
| 1147737600000 | 1894.66 |
| 1147824000000 | 1818.16 |
| 1147910400000 | 1814.49 |
| 1147996800000 | 1828.11 |
| 1148256000000 | 1790.52 |
| 1148342400000 | 1823.18 |
| 1148428800000 | 1792.44 |
| 1148515200000 | 1822.36 |
| 1148601600000 | 1842.45 |
| 1148860800000 | 1838.56 |
| 1148947200000 | 1811.62 |
| 1149033600000 | 1830.3 |
| 1149120000000 | 1834.56 |
| 1149206400000 | 1854.39 |
| 1149465600000 | 1838.13 |
| 1149552000000 | 1777.61 |
| 1149638400000 | 1787.9 |
| 1149724800000 | 1716.95 |
| 1149811200000 | 1743.13 |
| 1150070400000 | 1711.49 |
| 1150156800000 | 1663.56 |
| 1150243200000 | 1679.14 |
| 1150329600000 | 1724.27 |
| 1150416000000 | 1710.54 |
| 1150675200000 | 1714.93 |
| 1150761600000 | 1730.54 |
| 1150848000000 | 1747.77 |
| 1150934400000 | 1752.96 |
| 1151020800000 | 1744.87 |
| 1151280000000 | 1745.44 |
| 1151366400000 | 1733.2 |
| 1151452800000 | 1724.01 |
| 1151539200000 | 1763.56 |
| 1151625600000 | 1832.29 |
| 1151884800000 | 1845.83 |
| 1151971200000 | 1855.85 |
| 1152057600000 | 1819.26 |
| 1152144000000 | 1845.34 |
| 1152230400000 | 1852.84 |
| 1152489600000 | 1849.85 |
| 1152576000000 | 1828.98 |
| 1152662400000 | 1821.25 |
| 1152748800000 | 1785.72 |
| 1152835200000 | 1749.1 |
| 1153094400000 | 1721.29 |
| 1153180800000 | 1712.68 |
| 1153267200000 | 1775.95 |
| 1153353600000 | 1788.4 |
| 1153440000000 | 1780.96 |
| 1153699200000 | 1811.62 |
| 1153785600000 | 1807.72 |
| 1153872000000 | 1813.1 |
| 1153958400000 | 1856.04 |
| 1154044800000 | 1880.45 |
| 1154304000000 | 1866.27 |
| 1154390400000 | 1836.75 |
| 1154476800000 | 1883.41 |
| 1154563200000 | 1869.63 |
| 1154649600000 | 1913.54 |
| 1154908800000 | 1879.5 |
| 1154995200000 | 1887.86 |
| 1155081600000 | 1902.63 |
| 1155168000000 | 1877.41 |
| 1155254400000 | 1879.56 |
| 1155513600000 | 1896.4 |
| 1155600000000 | 1921.6 |
| 1155686400000 | 1951.44 |
| 1155772800000 | 1964.04 |
| 1155859200000 | 1954.23 |
| 1156118400000 | 1956.98 |
| 1156204800000 | 1945.34 |
| 1156291200000 | 1923.65 |
| 1156377600000 | 1939.94 |
| 1156464000000 | 1939.58 |
| 1156723200000 | 1959.43 |
| 1156809600000 | 1960.38 |
| 1156896000000 | 1977.55 |
| 1156982400000 | 1966.01 |
| 1157068800000 | 1972.22 |
| 1157328000000 | 1993.66 |
| 1157414400000 | 1978.1 |
| 1157500800000 | 1952.13 |
| 1157587200000 | 1926.23 |
| 1157673600000 | 1921.08 |
| 1157932800000 | 1919.78 |
| 1158019200000 | 1939.49 |
| 1158105600000 | 1947.86 |
| 1158192000000 | 1967.38 |
| 1158278400000 | 1966.74 |
| 1158537600000 | 1971.59 |
| 1158624000000 | 1955.98 |
| 1158710400000 | 1992.03 |
| 1158796800000 | 2003.96 |
| 1158883200000 | 1991.24 |
| 1159142400000 | 1985.37 |
| 1159228800000 | 1990.05 |
| 1159315200000 | 2003.08 |
| 1159401600000 | 1997.1 |
| 1159488000000 | 1998.45 |
| 1159747200000 | 2008.66 |
| 1159833600000 | 2002.03 |
| 1159920000000 | 2024.71 |
| 1160006400000 | 2045.56 |
| 1160092800000 | 2033.37 |
| 1160352000000 | 2038.7 |
| 1160438400000 | 2048.2 |
| 1160524800000 | 2042.21 |
| 1160611200000 | 2066.64 |
| 1160697600000 | 2056.49 |
| 1160956800000 | 2051.33 |
| 1161043200000 | 2011.73 |
| 1161129600000 | 2032.25 |
| 1161216000000 | 2045.31 |
| 1161302400000 | 2046.66 |
| 1161561600000 | 2051.75 |
| 1161648000000 | 2045.58 |
| 1161734400000 | 2051.28 |
| 1161820800000 | 2062.94 |
| 1161907200000 | 2072.38 |
| 1162166400000 | 2066.35 |
| 1162252800000 | 2076.9 |
| 1162339200000 | 2084.75 |
| 1162425600000 | 2058.33 |
| 1162512000000 | 2057.13 |
| 1162771200000 | 2081.68 |
| 1162857600000 | 2113.94 |
| 1162944000000 | 2108.51 |
| 1163030400000 | 2108.71 |
| 1163116800000 | 2110.56 |
| 1163376000000 | 2113.6 |
| 1163462400000 | 2107.67 |
| 1163548800000 | 2116.56 |
| 1163635200000 | 2111.8 |
| 1163721600000 | 2107.78 |
| 1163980800000 | 2112.54 |
| 1164067200000 | 2122.61 |
| 1164153600000 | 2145.27 |
| 1164240000000 | 2141.45 |
| 1164326400000 | 2140.49 |
| 1164585600000 | 2098.85 |
| 1164672000000 | 2101.37 |
| 1164758400000 | 2123.61 |
| 1164844800000 | 2126.68 |
| 1164931200000 | 2120.6 |
| 1165190400000 | 2135.34 |
| 1165276800000 | 2146.89 |
| 1165363200000 | 2148.03 |
| 1165449600000 | 2149.33 |
| 1165536000000 | 2150.91 |
| 1165795200000 | 2147.64 |
| 1165881600000 | 2154.92 |
| 1165968000000 | 2168.99 |
| 1166054400000 | 2173.01 |
| 1166140800000 | 2169.55 |
| 1166400000000 | 2165.48 |
| 1166486400000 | 2168.14 |
| 1166572800000 | 2185.41 |
| 1166659200000 | 2182.02 |
| 1166745600000 | 2164.31 |
| 1167004800000 | 2164.31 |
| 1167091200000 | 2164.31 |
| 1167177600000 | 2182.72 |
| 1167264000000 | 2189.4 |
| 1167350400000 | 2194.63 |
| 1167609600000 | 2194.63 |
| 1167696000000 | 2256.39 |
| 1167782400000 | 2252.99 |
| 1167868800000 | 2232.45 |
| 1167955200000 | 2197.59 |
| 1168214400000 | 2194.51 |
| 1168300800000 | 2200.41 |
| 1168387200000 | 2169.62 |
| 1168473600000 | 2197.12 |
| 1168560000000 | 2216.81 |
| 1168819200000 | 2226.95 |
| 1168905600000 | 2213.95 |
| 1168992000000 | 2202.83 |
| 1169078400000 | 2201.86 |
| 1169164800000 | 2223.89 |
| 1169424000000 | 2212.2 |
| 1169510400000 | 2234.49 |
| 1169596800000 | 2252.67 |
| 1169683200000 | 2252.56 |
| 1169769600000 | 2216.61 |
| 1170028800000 | 2233.7 |
| 1170115200000 | 2245.65 |
| 1170201600000 | 2248.9 |
| 1170288000000 | 2267.64 |
| 1170374400000 | 2272.21 |
| 1170633600000 | 2264.23 |
| 1170720000000 | 2275.58 |
| 1170806400000 | 2295.97 |
| 1170892800000 | 2285.76 |
| 1170979200000 | 2291.57 |
| 1171238400000 | 2262.85 |
| 1171324800000 | 2284.51 |
| 1171411200000 | 2313.33 |
| 1171497600000 | 2303.32 |
| 1171584000000 | 2291.11 |
| 1171843200000 | 2301.18 |
| 1171929600000 | 2297.96 |
| 1172016000000 | 2293.89 |
| 1172102400000 | 2288.79 |
| 1172188800000 | 2295.79 |
| 1172448000000 | 2297.97 |
| 1172534400000 | 2249.94 |
| 1172620800000 | 2208.49 |
| 1172707200000 | 2171.93 |
| 1172793600000 | 2162.92 |
| 1173052800000 | 2131.9 |
| 1173139200000 | 2147.94 |
| 1173225600000 | 2156.59 |
| 1173312000000 | 2198.68 |
| 1173398400000 | 2202.97 |
| 1173657600000 | 2197.05 |
| 1173744000000 | 2164.13 |
| 1173830400000 | 2094.14 |
| 1173916800000 | 2139.42 |
| 1174003200000 | 2141.71 |
| 1174262400000 | 2201.02 |
| 1174348800000 | 2213.69 |
| 1174435200000 | 2221.27 |
| 1174521600000 | 2289.24 |
| 1174608000000 | 2286.59 |
| 1174867200000 | 2261.71 |
| 1174953600000 | 2266.67 |
| 1175040000000 | 2248.17 |
| 1175126400000 | 2268.82 |
| 1175212800000 | 2269.69 |
| 1175472000000 | 2276.34 |
| 1175558400000 | 2307.32 |
| 1175644800000 | 2311.81 |
| 1175731200000 | 2329.61 |
| 1175817600000 | 2329.61 |
| 1176076800000 | 2329.61 |
| 1176163200000 | 2360.06 |
| 1176249600000 | 2357.93 |
| 1176336000000 | 2358.49 |
| 1176422400000 | 2370.54 |
| 1176681600000 | 2426.72 |
| 1176768000000 | 2433.53 |
| 1176854400000 | 2429.24 |
| 1176940800000 | 2416.13 |
| 1177027200000 | 2482.09 |
| 1177286400000 | 2465.4 |
| 1177372800000 | 2441.89 |
| 1177459200000 | 2480 |
| 1177545600000 | 2479.49 |
| 1177632000000 | 2474.99 |
| 1177891200000 | 2472.62 |
| 1177977600000 | 2463.46 |
| 1178064000000 | 2469.42 |
| 1178150400000 | 2468.76 |
| 1178236800000 | 2493.67 |
| 1178496000000 | 2496.92 |
| 1178582400000 | 2468.67 |
| 1178668800000 | 2493.88 |
| 1178755200000 | 2467.79 |
| 1178841600000 | 2493.88 |
| 1179100800000 | 2482.46 |
| 1179187200000 | 2511.91 |
| 1179273600000 | 2492.63 |
| 1179360000000 | 2475.16 |
| 1179446400000 | 2498.4 |
| 1179705600000 | 2471.56 |
| 1179792000000 | 2476.11 |
| 1179878400000 | 2497.71 |
| 1179964800000 | 2451.86 |
| 1180051200000 | 2462.64 |
| 1180310400000 | 2471.88 |
| 1180396800000 | 2476.63 |
| 1180483200000 | 2462.64 |
| 1180569600000 | 2475.14 |
| 1180656000000 | 2474.96 |
| 1180915200000 | 2468.83 |
| 1181001600000 | 2471.95 |
| 1181088000000 | 2424.34 |
| 1181174400000 | 2387.35 |
| 1181260800000 | 2371.18 |
| 1181520000000 | 2391.54 |
| 1181606400000 | 2355.81 |
| 1181692800000 | 2365.19 |
| 1181779200000 | 2408.46 |
| 1181865600000 | 2446.28 |
| 1182124800000 | 2442.55 |
| 1182211200000 | 2440.9 |
| 1182297600000 | 2445.78 |
| 1182384000000 | 2411.12 |
| 1182470400000 | 2403.14 |
| 1182729600000 | 2403.99 |
| 1182816000000 | 2382.67 |
| 1182902400000 | 2354.93 |
| 1182988800000 | 2375.84 |
| 1183075200000 | 2396.52 |
| 1183334400000 | 2406.78 |
| 1183420800000 | 2421.42 |
| 1183507200000 | 2437.41 |
| 1183593600000 | 2413.3 |
| 1183680000000 | 2435.9 |
| 1183939200000 | 2430.62 |
| 1184025600000 | 2411 |
| 1184112000000 | 2405.13 |
| 1184198400000 | 2428.41 |
| 1184284800000 | 2450.44 |
| 1184544000000 | 2475.84 |
| 1184630400000 | 2466.89 |
| 1184716800000 | 2444.78 |
| 1184803200000 | 2467.38 |
| 1184889600000 | 2423.4 |
| 1185148800000 | 2436.18 |
| 1185235200000 | 2404.56 |
| 1185321600000 | 2365.75 |
| 1185408000000 | 2304.16 |
| 1185494400000 | 2294.67 |
| 1185753600000 | 2283.43 |
| 1185840000000 | 2347.44 |
| 1185926400000 | 2297.22 |
| 1186012800000 | 2325.58 |
| 1186099200000 | 2312.67 |
| 1186358400000 | 2304.34 |
| 1186444800000 | 2360.91 |
| 1186531200000 | 2416.13 |
| 1186617600000 | 2337.71 |
| 1186704000000 | 2253.92 |
| 1186963200000 | 2292.59 |
| 1187049600000 | 2242.48 |
| 1187136000000 | 2207.89 |
| 1187222400000 | 2123.33 |
| 1187308800000 | 2221.18 |
| 1187568000000 | 2220.62 |
| 1187654400000 | 2215.68 |
| 1187740800000 | 2241.94 |
| 1187827200000 | 2245.61 |
| 1187913600000 | 2251.7 |
| 1188172800000 | 2258.59 |
| 1188259200000 | 2206.41 |
| 1188345600000 | 2213.8 |
| 1188432000000 | 2225.16 |
| 1188518400000 | 2241.57 |
| 1188777600000 | 2250.79 |
| 1188864000000 | 2269.64 |
| 1188950400000 | 2223.94 |
| 1189036800000 | 2228.89 |
| 1189123200000 | 2170.71 |
| 1189382400000 | 2147.88 |
| 1189468800000 | 2189.94 |
| 1189555200000 | 2197 |
| 1189641600000 | 2218.36 |
| 1189728000000 | 2183.45 |
| 1189987200000 | 2148.38 |
| 1190073600000 | 2202.94 |
| 1190160000000 | 2302.89 |
| 1190246400000 | 2303.24 |
| 1190332800000 | 2299.21 |
| 1190592000000 | 2277.61 |
| 1190678400000 | 2255.14 |
| 1190764800000 | 2269.99 |
| 1190851200000 | 2298.01 |
| 1190937600000 | 2305.14 |
| 1191196800000 | 2334.39 |
| 1191283200000 | 2369.12 |
| 1191369600000 | 2378.7 |
| 1191456000000 | 2395.62 |
| 1191542400000 | 2414.12 |
| 1191801600000 | 2390.3 |
| 1191888000000 | 2395.08 |
| 1191974400000 | 2394.21 |
| 1192060800000 | 2402.1 |
| 1192147200000 | 2390.99 |
| 1192406400000 | 2363.69 |
| 1192492800000 | 2338.03 |
| 1192579200000 | 2352.17 |
| 1192665600000 | 2348.75 |
| 1192752000000 | 2333.7 |
| 1193011200000 | 2281.5 |
| 1193097600000 | 2305.54 |
| 1193184000000 | 2268.12 |
| 1193270400000 | 2290.78 |
| 1193356800000 | 2319.64 |
| 1193616000000 | 2342.68 |
| 1193702400000 | 2366.28 |
| 1193788800000 | 2410.22 |
| 1193875200000 | 2336.88 |
| 1193961600000 | 2314.49 |
| 1194220800000 | 2286.43 |
| 1194307200000 | 2296.66 |
| 1194393600000 | 2288.93 |
| 1194480000000 | 2273.87 |
| 1194566400000 | 2226.36 |
| 1194825600000 | 2253.89 |
| 1194912000000 | 2290.17 |
| 1194998400000 | 2307.1 |
| 1195084800000 | 2283.86 |
| 1195171200000 | 2262.9 |
| 1195430400000 | 2215.85 |
| 1195516800000 | 2256.06 |
| 1195603200000 | 2202.64 |
| 1195689600000 | 2206 |
| 1195776000000 | 2262.49 |
| 1196035200000 | 2243.01 |
| 1196121600000 | 2266.71 |
| 1196208000000 | 2317.57 |
| 1196294400000 | 2335.33 |
| 1196380800000 | 2358.02 |
| 1196640000000 | 2340.02 |
| 1196726400000 | 2320.39 |
| 1196812800000 | 2337.88 |
| 1196899200000 | 2349.2 |
| 1196985600000 | 2379.53 |
| 1197244800000 | 2411.47 |
| 1197331200000 | 2390.56 |
| 1197417600000 | 2384.8 |
| 1197504000000 | 2310.67 |
| 1197590400000 | 2290.87 |
| 1197849600000 | 2236.75 |
| 1197936000000 | 2243.43 |
| 1198022400000 | 2226.68 |
| 1198108800000 | 2212.65 |
| 1198195200000 | 2243.99 |
| 1198454400000 | 2251.72 |
| 1198713600000 | 2286.18 |
| 1198800000000 | 2313.3 |
| 1199059200000 | 2298.05 |
| 1199232000000 | 2286.31 |
| 1199318400000 | 2275.04 |
| 1199404800000 | 2248.67 |
| 1199664000000 | 2230.87 |
| 1199750400000 | 2209.55 |
| 1199836800000 | 2183.02 |
| 1199923200000 | 2186.41 |
| 1200009600000 | 2225.47 |
| 1200268800000 | 2244.65 |
| 1200355200000 | 2164.47 |
| 1200441600000 | 2120.08 |
| 1200528000000 | 2095.06 |
| 1200614400000 | 2016.87 |
| 1200873600000 | 1844.56 |
| 1200960000000 | 1941 |
| 1201046400000 | 1858.46 |
| 1201132800000 | 1983.9 |
| 1201219200000 | 1943.25 |
| 1201478400000 | 1955.99 |
| 1201564800000 | 1994.21 |
| 1201651200000 | 2004.84 |
| 1201737600000 | 1976.41 |
| 1201824000000 | 2027 |
| 1202083200000 | 2012.45 |
| 1202169600000 | 1894.77 |
| 1202256000000 | 1910.2 |
| 1202342400000 | 1861.64 |
| 1202428800000 | 1839.07 |
| 1202688000000 | 1808.5 |
| 1202774400000 | 1892.72 |
| 1202860800000 | 1913.72 |
| 1202947200000 | 1911.87 |
| 1203033600000 | 1867.72 |
| 1203292800000 | 1902.37 |
| 1203379200000 | 1911.2 |
| 1203465600000 | 1876.9 |
| 1203552000000 | 1903.5 |
| 1203638400000 | 1876.67 |
| 1203897600000 | 1925.15 |
| 1203984000000 | 1987.56 |
| 1204070400000 | 2013.75 |
| 1204156800000 | 1991.12 |
| 1204243200000 | 1963.51 |
| 1204502400000 | 1934.73 |
| 1204588800000 | 1898.3 |
| 1204675200000 | 1948.5 |
| 1204761600000 | 1902.72 |
| 1204848000000 | 1889.92 |
| 1205107200000 | 1861.9 |
| 1205193600000 | 1923.83 |
| 1205280000000 | 1989.08 |
| 1205366400000 | 1949.62 |
| 1205452800000 | 1927.81 |
| 1205712000000 | 1857.63 |
| 1205798400000 | 1954.51 |
| 1205884800000 | 1931.33 |
| 1205971200000 | 1916.01 |
| 1206403200000 | 2021.24 |
| 1206489600000 | 2022 |
| 1206576000000 | 2056.73 |
| 1206662400000 | 2051.2 |
| 1206921600000 | 2041.58 |
| 1207008000000 | 2116.02 |
| 1207094400000 | 2169.74 |
| 1207180800000 | 2139.77 |
| 1207267200000 | 2159.18 |
| 1207526400000 | 2188.08 |
| 1207612800000 | 2175.88 |
| 1207699200000 | 2152.87 |
| 1207785600000 | 2135.6 |
| 1207872000000 | 2116.15 |
| 1208131200000 | 2098.43 |
| 1208217600000 | 2094.82 |
| 1208304000000 | 2160.11 |
| 1208390400000 | 2162.84 |
| 1208476800000 | 2215 |
| 1208736000000 | 2215.91 |
| 1208822400000 | 2204.13 |
| 1208908800000 | 2178.23 |
| 1208995200000 | 2170.83 |
| 1209081600000 | 2194.96 |
| 1209340800000 | 2213.53 |
| 1209427200000 | 2196.36 |
| 1209513600000 | 2202.11 |
| 1209600000000 | 2185.34 |
| 1209686400000 | 2238.76 |
| 1209945600000 | 2246.23 |
| 1210032000000 | 2232.17 |
| 1210118400000 | 2218.97 |
| 1210204800000 | 2196.32 |
| 1210291200000 | 2166.44 |
| 1210550400000 | 2170.06 |
| 1210636800000 | 2161.38 |
| 1210723200000 | 2182.57 |
| 1210809600000 | 2184.96 |
| 1210896000000 | 2193.46 |
| 1211155200000 | 2181.01 |
| 1211241600000 | 2160.42 |
| 1211328000000 | 2140.03 |
| 1211414400000 | 2141.03 |
| 1211500800000 | 2115.13 |
| 1211760000000 | 2111.15 |
| 1211846400000 | 2102.56 |
| 1211932800000 | 2095.51 |
| 1212019200000 | 2070.99 |
| 1212105600000 | 2098.39 |
| 1212364800000 | 2057.7 |
| 1212451200000 | 2039.65 |
| 1212537600000 | 2021.05 |
| 1212624000000 | 2013.09 |
| 1212710400000 | 1969.18 |
| 1212969600000 | 1938.78 |
| 1213056000000 | 1904.96 |
| 1213142400000 | 1867.52 |
| 1213228800000 | 1896.6 |
| 1213315200000 | 1904.06 |
| 1213574400000 | 1897.24 |
| 1213660800000 | 1930.29 |
| 1213747200000 | 1885.75 |
| 1213833600000 | 1853.92 |
| 1213920000000 | 1842.4 |
| 1214179200000 | 1808.32 |
| 1214265600000 | 1822.25 |
| 1214352000000 | 1870.7 |
| 1214438400000 | 1803.01 |
| 1214524800000 | 1786.88 |
| 1214784000000 | 1773.75 |
| 1214870400000 | 1726.75 |
| 1214956800000 | 1760.67 |
| 1215043200000 | 1783.34 |
| 1215129600000 | 1717.48 |
| 1215388800000 | 1716.24 |
| 1215475200000 | 1686.71 |
| 1215561600000 | 1747.2 |
| 1215648000000 | 1731.64 |
| 1215734400000 | 1674.37 |
| 1215993600000 | 1685.88 |
| 1216080000000 | 1631.58 |
| 1216166400000 | 1643.27 |
| 1216252800000 | 1720.95 |
| 1216339200000 | 1791.59 |
| 1216598400000 | 1802.54 |
| 1216684800000 | 1776.66 |
| 1216771200000 | 1852.51 |
| 1216857600000 | 1841.1 |
| 1216944000000 | 1812.77 |
| 1217203200000 | 1777.01 |
| 1217289600000 | 1751.37 |
| 1217376000000 | 1771.67 |
| 1217462400000 | 1780.22 |
| 1217548800000 | 1754.92 |
| 1217808000000 | 1732.31 |
| 1217894400000 | 1812.98 |
| 1217980800000 | 1833.22 |
| 1218067200000 | 1816.42 |
| 1218153600000 | 1780.22 |
| 1218412800000 | 1815.16 |
| 1218499200000 | 1787.36 |
| 1218585600000 | 1704.19 |
| 1218672000000 | 1708.97 |
| 1218758400000 | 1694.41 |
| 1219017600000 | 1686.97 |
| 1219104000000 | 1622.17 |
| 1219190400000 | 1616.23 |
| 1219276800000 | 1594.4 |
| 1219363200000 | 1635.84 |
| 1219622400000 | 1607.95 |
| 1219708800000 | 1598.02 |
| 1219795200000 | 1603.16 |
| 1219881600000 | 1662.78 |
| 1219968000000 | 1674.24 |
| 1220227200000 | 1653.68 |
| 1220313600000 | 1694.45 |
| 1220400000000 | 1680.08 |
| 1220486400000 | 1616.11 |
| 1220572800000 | 1565.04 |
| 1220832000000 | 1646.31 |
| 1220918400000 | 1646.07 |
| 1221004800000 | 1599.29 |
| 1221091200000 | 1556.05 |
| 1221177600000 | 1604.99 |
| 1221436800000 | 1508.58 |
| 1221523200000 | 1448.55 |
| 1221609600000 | 1389.24 |
| 1221696000000 | 1413.16 |
| 1221782400000 | 1629.85 |
| 1222041600000 | 1606.88 |
| 1222128000000 | 1581.2 |
| 1222214400000 | 1578.75 |
| 1222300800000 | 1615.97 |
| 1222387200000 | 1575.28 |
| 1222646400000 | 1432.09 |
| 1222732800000 | 1391.37 |
| 1222819200000 | 1430.9 |
| 1222905600000 | 1416.46 |
| 1222992000000 | 1510.41 |
| 1223251200000 | 1357.42 |
| 1223337600000 | 1346.89 |
| 1223424000000 | 1253.76 |
| 1223510400000 | 1250.87 |
| 1223596800000 | 1106.66 |
| 1223856000000 | 1210.41 |
| 1223942400000 | 1215.18 |
| 1224028800000 | 1131.75 |
| 1224115200000 | 1029.67 |
| 1224201600000 | 1059.26 |
| 1224460800000 | 1054.48 |
| 1224547200000 | 1065.21 |
| 1224633600000 | 986.32 |
| 1224720000000 | 963.62 |
| 1224806400000 | 884.29 |
| 1225065600000 | 800.65 |
| 1225152000000 | 742.3 |
| 1225238400000 | 849.65 |
| 1225324800000 | 902.07 |
| 1225411200000 | 928.7 |
| 1225670400000 | 942.95 |
| 1225756800000 | 1040.23 |
| 1225843200000 | 1043.77 |
| 1225929600000 | 958.47 |
| 1226016000000 | 968.8 |
| 1226275200000 | 954.68 |
| 1226361600000 | 854.25 |
| 1226448000000 | 808.75 |
| 1226534400000 | 812.58 |
| 1226620800000 | 821.2 |
| 1226880000000 | 772.88 |
| 1226966400000 | 752.15 |
| 1227052800000 | 697.38 |
| 1227139200000 | 669.42 |
| 1227225600000 | 656 |
| 1227484800000 | 735.7 |
| 1227571200000 | 762.19 |
| 1227657600000 | 757.72 |
| 1227744000000 | 794.18 |
| 1227830400000 | 786.69 |
| 1228089600000 | 727.23 |
| 1228176000000 | 755.12 |
| 1228262400000 | 755.26 |
| 1228348800000 | 758.49 |
| 1228435200000 | 722.85 |
| 1228694400000 | 810.9 |
| 1228780800000 | 820.42 |
| 1228867200000 | 835 |
| 1228953600000 | 842.81 |
| 1229040000000 | 814.69 |
| 1229299200000 | 815.9 |
| 1229385600000 | 843.35 |
| 1229472000000 | 846.65 |
| 1229558400000 | 858.4 |
| 1229644800000 | 839.04 |
| 1229904000000 | 814.95 |
| 1229990400000 | 814.88 |
| 1230076800000 | 817.64 |
| 1230508800000 | 838.68 |
| 1230595200000 | 851.17 |
| 1230681600000 | 837.54 |
| 1230854400000 | 874.26 |
| 1231113600000 | 859.95 |
| 1231200000000 | 864.75 |
| 1231286400000 | 876.85 |
| 1231372800000 | 867.29 |
| 1231459200000 | 834.71 |
| 1231718400000 | 820.17 |
| 1231804800000 | 788.3 |
| 1231891200000 | 734.61 |
| 1231977600000 | 706.11 |
| 1232064000000 | 711.21 |
| 1232323200000 | 658.78 |
| 1232409600000 | 596.97 |
| 1232496000000 | 598.2 |
| 1232582400000 | 599.81 |
| 1232668800000 | 580.87 |
| 1232928000000 | 641.7 |
| 1233014400000 | 649.59 |
| 1233100800000 | 730.82 |
| 1233187200000 | 702.78 |
| 1233273600000 | 687.13 |
| 1233532800000 | 652.06 |
| 1233619200000 | 664 |
| 1233705600000 | 673.6 |
| 1233792000000 | 659.09 |
| 1233878400000 | 675.59 |
| 1234137600000 | 697.07 |
| 1234224000000 | 674.25 |
| 1234310400000 | 660.77 |
| 1234396800000 | 634.7 |
| 1234483200000 | 636.21 |
| 1234742400000 | 601.91 |
| 1234828800000 | 550.88 |
| 1234915200000 | 554.12 |
| 1235001600000 | 558.96 |
| 1235088000000 | 514.28 |
| 1235347200000 | 512.34 |
| 1235433600000 | 517.11 |
| 1235520000000 | 523.95 |
| 1235606400000 | 566.75 |
| 1235692800000 | 543.48 |
| 1235952000000 | 496.37 |
| 1236038400000 | 483.74 |
| 1236124800000 | 498.18 |
| 1236211200000 | 459.38 |
| 1236297600000 | 441.59 |
| 1236556800000 | 437.14 |
| 1236643200000 | 498.32 |
| 1236729600000 | 518.14 |
| 1236816000000 | 541.56 |
| 1236902400000 | 551.78 |
| 1237161600000 | 589.86 |
| 1237248000000 | 590.54 |
| 1237334400000 | 613.86 |
| 1237420800000 | 662.13 |
| 1237507200000 | 653.66 |
| 1237766400000 | 707.17 |
| 1237852800000 | 704.41 |
| 1237939200000 | 709.18 |
| 1238025600000 | 720.97 |
| 1238112000000 | 695.43 |
| 1238371200000 | 624.77 |
| 1238457600000 | 662.48 |
| 1238544000000 | 679.44 |
| 1238630400000 | 751.54 |
| 1238716800000 | 760.93 |
| 1238976000000 | 754.8 |
| 1239062400000 | 731.41 |
| 1239148800000 | 744.64 |
| 1239235200000 | 791.55 |
| 1239667200000 | 838.67 |
| 1239753600000 | 817.56 |
| 1239840000000 | 842.28 |
| 1239926400000 | 859.21 |
| 1240185600000 | 803.04 |
| 1240272000000 | 790.57 |
| 1240358400000 | 823.28 |
| 1240444800000 | 815.23 |
| 1240531200000 | 853.65 |
| 1240790400000 | 846.11 |
| 1240876800000 | 818.05 |
| 1240963200000 | 857.82 |
| 1241049600000 | 884.81 |
| 1241136000000 | 884.94 |
| 1241395200000 | 903.39 |
| 1241481600000 | 918.6 |
| 1241568000000 | 940.48 |
| 1241654400000 | 938.56 |
| 1241740800000 | 983.24 |
| 1242000000000 | 983.57 |
| 1242086400000 | 966.13 |
| 1242172800000 | 898.65 |
| 1242259200000 | 894.62 |
| 1242345600000 | 908.5 |
| 1242604800000 | 950.23 |
| 1242691200000 | 989.72 |
| 1242777600000 | 1007.16 |
| 1242864000000 | 983.86 |
| 1242950400000 | 1011.99 |
| 1243209600000 | 1014.72 |
| 1243296000000 | 1026.23 |
| 1243382400000 | 1032.84 |
| 1243468800000 | 1015.81 |
| 1243555200000 | 1037.81 |
| 1243814400000 | 1067.27 |
| 1243900800000 | 1077.98 |
| 1243987200000 | 1048.04 |
| 1244073600000 | 1052.31 |
| 1244160000000 | 1051.73 |
| 1244419200000 | 1022.1 |
| 1244505600000 | 1038.75 |
| 1244592000000 | 1055.26 |
| 1244678400000 | 1075.91 |
| 1244764800000 | 1070.61 |
| 1245024000000 | 1020 |
| 1245110400000 | 1009.2 |
| 1245196800000 | 972.15 |
| 1245283200000 | 1000.9 |
| 1245369600000 | 1009.14 |
| 1245628800000 | 965.64 |
| 1245715200000 | 963.15 |
| 1245801600000 | 1005.32 |
| 1245888000000 | 993.62 |
| 1245974400000 | 1003.03 |
| 1246233600000 | 1024.99 |
| 1246320000000 | 1010.36 |
| 1246406400000 | 1037.99 |
| 1246492800000 | 994.24 |
| 1246579200000 | 1006.53 |
| 1246838400000 | 978.14 |
| 1246924800000 | 987.52 |
| 1247011200000 | 958.87 |
| 1247097600000 | 979.51 |
| 1247184000000 | 963.57 |
| 1247443200000 | 991.63 |
| 1247529600000 | 1016.42 |
| 1247616000000 | 1066.5 |
| 1247702400000 | 1079.19 |
| 1247788800000 | 1080.97 |
| 1248048000000 | 1105.78 |
| 1248134400000 | 1105.45 |
| 1248220800000 | 1107.48 |
| 1248307200000 | 1137.66 |
| 1248393600000 | 1140.31 |
| 1248652800000 | 1160.15 |
| 1248739200000 | 1131.17 |
| 1248825600000 | 1136.93 |
| 1248912000000 | 1163.96 |
| 1248998400000 | 1177.09 |
| 1249257600000 | 1222.24 |
| 1249344000000 | 1224.23 |
| 1249430400000 | 1223.5 |
| 1249516800000 | 1247.32 |
| 1249603200000 | 1265.73 |
| 1249862400000 | 1266.78 |
| 1249948800000 | 1241.88 |
| 1250035200000 | 1262.05 |
| 1250121600000 | 1296.42 |
| 1250208000000 | 1276.13 |
| 1250467200000 | 1225.16 |
| 1250553600000 | 1246.19 |
| 1250640000000 | 1245.97 |
| 1250726400000 | 1267.38 |
| 1250812800000 | 1312.82 |
| 1251072000000 | 1347.83 |
| 1251158400000 | 1357.84 |
| 1251244800000 | 1353.83 |
| 1251331200000 | 1350.11 |
| 1251417600000 | 1380.15 |
| 1251676800000 | 1354.54 |
| 1251763200000 | 1314.88 |
| 1251849600000 | 1287.6 |
| 1251936000000 | 1298.67 |
| 1252022400000 | 1328.11 |
| 1252281600000 | 1356.63 |
| 1252368000000 | 1355.78 |
| 1252454400000 | 1373.99 |
| 1252540800000 | 1358.37 |
| 1252627200000 | 1372.85 |
| 1252886400000 | 1362.91 |
| 1252972800000 | 1370.76 |
| 1253059200000 | 1416.12 |
| 1253145600000 | 1443.29 |
| 1253232000000 | 1432.8 |
| 1253491200000 | 1403.83 |
| 1253577600000 | 1418.25 |
| 1253664000000 | 1439.6 |
| 1253750400000 | 1409.04 |
| 1253836800000 | 1409.63 |
| 1254096000000 | 1436.64 |
| 1254182400000 | 1439.08 |
| 1254268800000 | 1425.48 |
| 1254355200000 | 1380.76 |
| 1254441600000 | 1348.43 |
| 1254700800000 | 1368.28 |
| 1254787200000 | 1435.67 |
| 1254873600000 | 1416.23 |
| 1254960000000 | 1440.36 |
| 1255046400000 | 1437.92 |
| 1255305600000 | 1458.8 |
| 1255392000000 | 1439.27 |
| 1255478400000 | 1493.38 |
| 1255564800000 | 1498.05 |
| 1255651200000 | 1466.3 |
| 1255910400000 | 1502.86 |
| 1255996800000 | 1490.68 |
| 1256083200000 | 1496.68 |
| 1256169600000 | 1471.13 |
| 1256256000000 | 1462.13 |
| 1256515200000 | 1420.06 |
| 1256601600000 | 1387.33 |
| 1256688000000 | 1334.3 |
| 1256774400000 | 1394.1 |
| 1256860800000 | 1343.41 |
| 1257120000000 | 1360.37 |
| 1257206400000 | 1301.76 |
| 1257292800000 | 1351.26 |
| 1257379200000 | 1370.77 |
| 1257465600000 | 1380.47 |
| 1257724800000 | 1436.03 |
| 1257811200000 | 1432.39 |
| 1257897600000 | 1458.28 |
| 1257984000000 | 1442.28 |
| 1258070400000 | 1450 |
| 1258329600000 | 1479.25 |
| 1258416000000 | 1447.48 |
| 1258502400000 | 1459.3 |
| 1258588800000 | 1418.36 |
| 1258675200000 | 1393.76 |
| 1258934400000 | 1445.88 |
| 1259020800000 | 1423.31 |
| 1259107200000 | 1435.45 |
| 1259193600000 | 1365.76 |
| 1259280000000 | 1391.21 |
| 1259539200000 | 1378.85 |
| 1259625600000 | 1419.75 |
| 1259712000000 | 1411.04 |
| 1259798400000 | 1418.62 |
| 1259884800000 | 1421.44 |
| 1260144000000 | 1407.48 |
| 1260230400000 | 1371.8 |
| 1260316800000 | 1344.17 |
| 1260403200000 | 1353.59 |
| 1260489600000 | 1332.86 |
| 1260748800000 | 1352.66 |
| 1260835200000 | 1336.14 |
| 1260921600000 | 1371.04 |
| 1261008000000 | 1320.68 |
| 1261094400000 | 1295.79 |
| 1261353600000 | 1321.4 |
| 1261440000000 | 1320.21 |
| 1261526400000 | 1339.95 |
| 1261612800000 | 1341.62 |
| 1261958400000 | 1357.13 |
| 1262044800000 | 1362.63 |
| 1262131200000 | 1338.72 |
| 1262217600000 | 1342.84 |
| 1262563200000 | 1381.89 |
| 1262649600000 | 1387.62 |
| 1262736000000 | 1391.39 |
| 1262822400000 | 1394.46 |
| 1262908800000 | 1412.76 |
| 1263168000000 | 1428.92 |
| 1263254400000 | 1411.32 |
| 1263340800000 | 1397.38 |
| 1263427200000 | 1401.66 |
| 1263513600000 | 1359.92 |
| 1263772800000 | 1358.86 |
| 1263859200000 | 1361.59 |
| 1263945600000 | 1309.07 |
| 1264032000000 | 1267.16 |
| 1264118400000 | 1248.02 |
| 1264377600000 | 1240.81 |
| 1264464000000 | 1236.28 |
| 1264550400000 | 1196.39 |
| 1264636800000 | 1164.65 |
| 1264723200000 | 1180.06 |
| 1264982400000 | 1196.53 |
| 1265068800000 | 1224.01 |
| 1265155200000 | 1188.41 |
| 1265241600000 | 1106.1 |
| 1265328000000 | 1065.77 |
| 1265587200000 | 1076.33 |
| 1265673600000 | 1089.94 |
| 1265760000000 | 1125.12 |
| 1265846400000 | 1092.58 |
| 1265932800000 | 1077.86 |
| 1266192000000 | 1081.77 |
| 1266278400000 | 1110.5 |
| 1266364800000 | 1129.64 |
| 1266451200000 | 1122.24 |
| 1266537600000 | 1124.1 |
| 1266796800000 | 1128.81 |
| 1266883200000 | 1091.01 |
| 1266969600000 | 1093.48 |
| 1267056000000 | 1066.88 |
| 1267142400000 | 1098.36 |
| 1267401600000 | 1096.23 |
| 1267488000000 | 1113.56 |
| 1267574400000 | 1145.27 |
| 1267660800000 | 1149.4 |
| 1267747200000 | 1188.49 |
| 1268006400000 | 1197.48 |
| 1268092800000 | 1181.06 |
| 1268179200000 | 1208.85 |
| 1268265600000 | 1199.36 |
| 1268352000000 | 1215.36 |
| 1268611200000 | 1190.28 |
| 1268697600000 | 1219.96 |
| 1268784000000 | 1241.35 |
| 1268870400000 | 1215.04 |
| 1268956800000 | 1200.64 |
| 1269216000000 | 1194.12 |
| 1269302400000 | 1207.54 |
| 1269388800000 | 1187.71 |
| 1269475200000 | 1212.47 |
| 1269561600000 | 1222.32 |
| 1269820800000 | 1227.31 |
| 1269907200000 | 1211.38 |
| 1269993600000 | 1208.04 |
| 1270080000000 | 1233.16 |
| 1270512000000 | 1225.82 |
| 1270598400000 | 1218.42 |
| 1270684800000 | 1196.26 |
| 1270771200000 | 1236.15 |
| 1271030400000 | 1267.04 |
| 1271116800000 | 1260.54 |
| 1271203200000 | 1284.37 |
| 1271289600000 | 1284.06 |
| 1271376000000 | 1233 |
| 1271635200000 | 1218.4 |
| 1271721600000 | 1236.7 |
| 1271808000000 | 1205.17 |
| 1271894400000 | 1165.31 |
| 1271980800000 | 1172.91 |
| 1272240000000 | 1183.7 |
| 1272326400000 | 1119.65 |
| 1272412800000 | 1082.8 |
| 1272499200000 | 1106.95 |
| 1272585600000 | 1106.11 |
| 1272844800000 | 1096.68 |
| 1272931200000 | 1017.23 |
| 1273017600000 | 979.58 |
| 1273104000000 | 916.73 |
| 1273190400000 | 872.41 |
| 1273449600000 | 1057.93 |
| 1273536000000 | 1020.99 |
| 1273622400000 | 1028.03 |
| 1273708800000 | 1005.94 |
| 1273795200000 | 927.38 |
| 1274054400000 | 919.05 |
| 1274140800000 | 953.34 |
| 1274227200000 | 914.81 |
| 1274313600000 | 898.18 |
| 1274400000000 | 932.9 |
| 1274659200000 | 912.16 |
| 1274745600000 | 861.25 |
| 1274832000000 | 867.92 |
| 1274918400000 | 909.05 |
| 1275004800000 | 912.96 |
| 1275264000000 | 906.42 |
| 1275350400000 | 890.87 |
| 1275436800000 | 876.22 |
| 1275523200000 | 880.16 |
| 1275609600000 | 820.22 |
| 1275868800000 | 803.41 |
| 1275955200000 | 796.3 |
| 1276041600000 | 826.97 |
| 1276128000000 | 860.88 |
| 1276214400000 | 894.26 |
| 1276473600000 | 928.89 |
| 1276560000000 | 956.87 |
| 1276646400000 | 954.28 |
| 1276732800000 | 964.49 |
| 1276819200000 | 998.33 |
| 1277078400000 | 1002.61 |
| 1277164800000 | 976.6 |
| 1277251200000 | 958.69 |
| 1277337600000 | 933.73 |
| 1277424000000 | 938.66 |
| 1277683200000 | 956.23 |
| 1277769600000 | 885.4 |
| 1277856000000 | 909.22 |
| 1277942400000 | 906.29 |
| 1278028800000 | 921.89 |
| 1278288000000 | 907.61 |
| 1278374400000 | 954.35 |
| 1278460800000 | 1010.73 |
| 1278547200000 | 1036.13 |
| 1278633600000 | 1040.06 |
| 1278892800000 | 1032.93 |
| 1278979200000 | 1065.03 |
| 1279065600000 | 1064.67 |
| 1279152000000 | 1051.96 |
| 1279238400000 | 1032.77 |
| 1279497600000 | 1025.22 |
| 1279584000000 | 1025.25 |
| 1279670400000 | 1019.81 |
| 1279756800000 | 1066.42 |
| 1279843200000 | 1061.23 |
| 1280102400000 | 1094.17 |
| 1280188800000 | 1150.92 |
| 1280275200000 | 1157.86 |
| 1280361600000 | 1154.29 |
| 1280448000000 | 1135.7 |
| 1280707200000 | 1194.35 |
| 1280793600000 | 1198.39 |
| 1280880000000 | 1184.5 |
| 1280966400000 | 1181.09 |
| 1281052800000 | 1178.27 |
| 1281312000000 | 1192.78 |
| 1281398400000 | 1165.18 |
| 1281484800000 | 1101.45 |
| 1281571200000 | 1086.83 |
| 1281657600000 | 1071.94 |
| 1281916800000 | 1070.4 |
| 1282003200000 | 1089.83 |
| 1282089600000 | 1081.95 |
| 1282176000000 | 1057.99 |
| 1282262400000 | 1029.13 |
| 1282521600000 | 1041.02 |
| 1282608000000 | 1022.78 |
| 1282694400000 | 995.65 |
| 1282780800000 | 1018.26 |
| 1282867200000 | 1018.91 |
| 1283126400000 | 1009.94 |
| 1283212800000 | 1011.72 |
| 1283299200000 | 1065.65 |
| 1283385600000 | 1063.85 |
| 1283472000000 | 1085.35 |
| 1283731200000 | 1089.48 |
| 1283817600000 | 1052.47 |
| 1283904000000 | 1060.79 |
| 1283990400000 | 1083.92 |
| 1284076800000 | 1076.54 |
| 1284336000000 | 1110.24 |
| 1284422400000 | 1122.87 |
| 1284508800000 | 1118.32 |
| 1284595200000 | 1110.04 |
| 1284681600000 | 1086.33 |
| 1284940800000 | 1104.66 |
| 1285027200000 | 1104.38 |
| 1285113600000 | 1110.8 |
| 1285200000000 | 1088.11 |
| 1285286400000 | 1129.12 |
| 1285545600000 | 1121.3 |
| 1285632000000 | 1116.85 |
| 1285718400000 | 1101.07 |
| 1285804800000 | 1105.43 |
| 1285891200000 | 1097.94 |
| 1286150400000 | 1083.96 |
| 1286236800000 | 1133.05 |
| 1286323200000 | 1142.68 |
| 1286409600000 | 1152.14 |
| 1286496000000 | 1144.61 |
| 1286755200000 | 1136.31 |
| 1286841600000 | 1126.12 |
| 1286928000000 | 1162.54 |
| 1287014400000 | 1154.01 |
| 1287100800000 | 1148.09 |
| 1287360000000 | 1157.16 |
| 1287446400000 | 1151.11 |
| 1287532800000 | 1173.57 |
| 1287619200000 | 1177.08 |
| 1287705600000 | 1169.57 |
| 1287964800000 | 1160.43 |
| 1288051200000 | 1146.14 |
| 1288137600000 | 1131.21 |
| 1288224000000 | 1141.33 |
| 1288310400000 | 1136.68 |
| 1288569600000 | 1113.89 |
| 1288656000000 | 1132.1 |
| 1288742400000 | 1113.9 |
| 1288828800000 | 1154.2 |
| 1288915200000 | 1117.01 |
| 1289174400000 | 1108.45 |
| 1289260800000 | 1122.02 |
| 1289347200000 | 1067.63 |
| 1289433600000 | 1051.52 |
| 1289520000000 | 1068.3 |
| 1289779200000 | 1069.44 |
| 1289865600000 | 1036.09 |
| 1289952000000 | 1045.58 |
| 1290038400000 | 1067.42 |
| 1290124800000 | 1056.98 |
| 1290384000000 | 1022.38 |
| 1290470400000 | 972.08 |
| 1290556800000 | 970.01 |
| 1290643200000 | 967.49 |
| 1290729600000 | 938.35 |
| 1290988800000 | 898.89 |
| 1291075200000 | 874.4 |
| 1291161600000 | 918.26 |
| 1291248000000 | 960.24 |
| 1291334400000 | 987.3 |
| 1291593600000 | 960.52 |
| 1291680000000 | 970.42 |
| 1291766400000 | 983.01 |
| 1291852800000 | 1004.88 |
| 1291939200000 | 996.48 |
| 1292198400000 | 1015.27 |
| 1292284800000 | 1015.02 |
| 1292371200000 | 986.23 |
| 1292457600000 | 973.9 |
| 1292544000000 | 950.78 |
| 1292803200000 | 954.75 |
| 1292889600000 | 978.8 |
| 1292976000000 | 968.1 |
| 1293062400000 | 961.65 |
| 1293148800000 | 965.09 |
| 1293408000000 | 949 |
| 1293494400000 | 947.2 |
| 1293580800000 | 950.73 |
| 1293667200000 | 947.9 |
| 1293753600000 | 954.02 |
| 1294012800000 | 966.79 |
| 1294099200000 | 974.5 |
| 1294185600000 | 959.32 |
| 1294272000000 | 939.66 |
| 1294358400000 | 915.83 |
| 1294617600000 | 884.28 |
| 1294704000000 | 900.07 |
| 1294790400000 | 977.95 |
| 1294876800000 | 1033.42 |
| 1294963200000 | 1042.95 |
| 1295222400000 | 1027.8 |
| 1295308800000 | 1065.5 |
| 1295395200000 | 1077.14 |
| 1295481600000 | 1085.65 |
| 1295568000000 | 1126.11 |
| 1295827200000 | 1136.58 |
| 1295913600000 | 1109.31 |
| 1296000000000 | 1100.35 |
| 1296086400000 | 1132.73 |
| 1296172800000 | 1115.77 |
| 1296432000000 | 1120.6 |
| 1296518400000 | 1151.07 |
| 1296604800000 | 1162.81 |
| 1296691200000 | 1130.36 |
| 1296777600000 | 1129.36 |
| 1297036800000 | 1141.36 |
| 1297123200000 | 1155.68 |
| 1297209600000 | 1154.32 |
| 1297296000000 | 1125.81 |
| 1297382400000 | 1129.89 |
| 1297641600000 | 1111.73 |
| 1297728000000 | 1141.33 |
| 1297814400000 | 1184.87 |
| 1297900800000 | 1194.62 |
| 1297987200000 | 1191.52 |
| 1298246400000 | 1153.1199 |
| 1298332800000 | 1139.59 |
| 1298419200000 | 1142.47 |
| 1298505600000 | 1140.03 |
| 1298592000000 | 1159.32 |
| 1298851200000 | 1168.52 |
| 1298937600000 | 1146 |
| 1299024000000 | 1141.14 |
| 1299110400000 | 1136.44 |
| 1299196800000 | 1127 |
| 1299456000000 | 1114.04 |
| 1299542400000 | 1115.99 |
| 1299628800000 | 1112.93 |
| 1299715200000 | 1090.6099 |
| 1299801600000 | 1091.93 |
| 1300060800000 | 1122.78 |
| 1300147200000 | 1101.06 |
| 1300233600000 | 1061 |
| 1300320000000 | 1088.93 |
| 1300406400000 | 1098.89 |
| 1300665600000 | 1131.38 |
| 1300752000000 | 1132.9 |
| 1300838400000 | 1125.8599 |
| 1300924800000 | 1148.9 |
| 1301011200000 | 1139.2 |
| 1301270400000 | 1139.38 |
| 1301356800000 | 1116.7 |
| 1301443200000 | 1117.09 |
| 1301529600000 | 1093.68 |
| 1301616000000 | 1114.5 |
| 1301875200000 | 1110.63 |
| 1301961600000 | 1101.43 |
| 1302048000000 | 1139.41 |
| 1302134400000 | 1146.72 |
| 1302220800000 | 1163.66 |
| 1302480000000 | 1161.47 |
| 1302566400000 | 1150.39 |
| 1302652800000 | 1151.02 |
| 1302739200000 | 1121.59 |
| 1302825600000 | 1106.47 |
| 1303084800000 | 1054.59 |
| 1303171200000 | 1064.8599 |
| 1303257600000 | 1085.16 |
| 1303344000000 | 1107.14 |
| 1303776000000 | 1116.44 |
| 1303862400000 | 1133.5 |
| 1303948800000 | 1166.8599 |
| 1304035200000 | 1170.64 |
| 1304294400000 | 1174.9 |
| 1304380800000 | 1166.96 |
| 1304467200000 | 1158.42 |
| 1304553600000 | 1120.14 |
| 1304640000000 | 1123.2 |
| 1304899200000 | 1075.89 |
| 1304985600000 | 1101.42 |
| 1305072000000 | 1098.08 |
| 1305158400000 | 1083.83 |
| 1305244800000 | 1072.54 |
| 1305504000000 | 1071.38 |
| 1305590400000 | 1057.89 |
| 1305676800000 | 1068.56 |
| 1305763200000 | 1073.76 |
| 1305849600000 | 1047.54 |
| 1306108800000 | 1014.95 |
| 1306195200000 | 1019.54 |
| 1306281600000 | 1040.69 |
| 1306368000000 | 1035.84 |
| 1306454400000 | 1061.68 |
| 1306713600000 | 1054.08 |
| 1306800000000 | 1089.5 |
| 1306886400000 | 1073.1099 |
| 1306972800000 | 1062.19 |
| 1307059200000 | 1091.35 |
| 1307318400000 | 1070.78 |
| 1307404800000 | 1080.35 |
| 1307491200000 | 1059.43 |
| 1307577600000 | 1052.05 |
| 1307664000000 | 1025.46 |
| 1307923200000 | 1024.4 |
| 1308009600000 | 1053.82 |
| 1308096000000 | 1011.67 |
| 1308182400000 | 999.2 |
| 1308268800000 | 1044.98 |
| 1308528000000 | 1033.83 |
| 1308614400000 | 1065.28 |
| 1308700800000 | 1066.17 |
| 1308787200000 | 1001.5 |
| 1308873600000 | 979.05 |
| 1309132800000 | 987.18 |
| 1309219200000 | 1011.21 |
| 1309305600000 | 1032.44 |
| 1309392000000 | 1063.83 |
| 1309478400000 | 1098.51 |
| 1309737600000 | 1093.6199 |
| 1309824000000 | 1074.14 |
| 1309910400000 | 1030.84 |
| 1309996800000 | 1026.99 |
| 1310083200000 | 978.85 |
| 1310342400000 | 911.91 |
| 1310428800000 | 921.73 |
| 1310515200000 | 935.8 |
| 1310601600000 | 927.32 |
| 1310688000000 | 910.02 |
| 1310947200000 | 869.31 |
| 1311033600000 | 900.69 |
| 1311120000000 | 944.79 |
| 1311206400000 | 1012.9 |
| 1311292800000 | 1001.82 |
| 1311552000000 | 956.83 |
| 1311638400000 | 972.12 |
| 1311724800000 | 936.06 |
| 1311811200000 | 943.98 |
| 1311897600000 | 943.43 |
| 1312156800000 | 889.66 |
| 1312243200000 | 860.74 |
| 1312329600000 | 846.29 |
| 1312416000000 | 794.07 |
| 1312502400000 | 804.47 |
| 1312761600000 | 781.3 |
| 1312848000000 | 784.12 |
| 1312934400000 | 709.34 |
| 1313020800000 | 731.22 |
| 1313107200000 | 773.86 |
| 1313366400000 | 796.08 |
| 1313452800000 | 797.41 |
| 1313539200000 | 794.39 |
| 1313625600000 | 734.3099 |
| 1313712000000 | 716.52 |
| 1313971200000 | 714.71 |
| 1314057600000 | 709.99 |
| 1314144000000 | 719.7 |
| 1314230400000 | 724.39 |
| 1314316800000 | 711.5 |
| 1314576000000 | 739.7 |
| 1314662400000 | 733.02 |
| 1314748800000 | 755.27 |
| 1314835200000 | 747.48 |
| 1314921600000 | 705.5 |
| 1315180800000 | 655.25 |
| 1315267200000 | 632.41 |
| 1315353600000 | 654.99 |
| 1315440000000 | 662.08 |
| 1315526400000 | 602.53 |
| 1315785600000 | 553.83 |
| 1315872000000 | 590.64 |
| 1315958400000 | 596.03 |
| 1316044800000 | 642.63 |
| 1316131200000 | 631.59 |
| 1316390400000 | 602.45 |
| 1316476800000 | 608.44 |
| 1316563200000 | 592.62 |
| 1316649600000 | 548.54 |
| 1316736000000 | 581.22 |
| 1316995200000 | 608.88 |
| 1317081600000 | 669.32 |
| 1317168000000 | 657.07 |
| 1317254400000 | 683.67 |
| 1317340800000 | 655.09 |
| 1317600000000 | 625.88 |
| 1317686400000 | 603.94 |
| 1317772800000 | 640.82 |
| 1317859200000 | 672.59 |
| 1317945600000 | 679.62 |
| 1318204800000 | 705.92 |
| 1318291200000 | 711.45 |
| 1318377600000 | 746.33 |
| 1318464000000 | 703.46 |
| 1318550400000 | 703.88 |
| 1318809600000 | 678.99 |
| 1318896000000 | 668.98 |
| 1318982400000 | 697.05 |
| 1319068800000 | 648.27 |
| 1319155200000 | 688.48 |
| 1319414400000 | 698.4 |
| 1319500800000 | 688.09 |
| 1319587200000 | 677.82 |
| 1319673600000 | 776.98 |
| 1319760000000 | 781 |
| 1320019200000 | 716.41 |
| 1320105600000 | 638.86 |
| 1320192000000 | 652.1 |
| 1320278400000 | 671.14 |
| 1320364800000 | 651.84 |
| 1320624000000 | 646.84 |
| 1320710400000 | 659.05 |
| 1320796800000 | 626.41 |
| 1320883200000 | 628.83 |
| 1320969600000 | 668.28 |
| 1321228800000 | 646.87 |
| 1321315200000 | 621.63 |
| 1321401600000 | 628.07 |
| 1321488000000 | 612.21 |
| 1321574400000 | 612.94 |
| 1321833600000 | 584.45 |
| 1321920000000 | 565.53 |
| 1322006400000 | 545.52 |
| 1322092800000 | 551.29 |
| 1322179200000 | 554.8099 |
| 1322438400000 | 597.75 |
| 1322524800000 | 596.2 |
| 1322611200000 | 630.22 |
| 1322697600000 | 624.89 |
| 1322784000000 | 655.97 |
| 1323043200000 | 679.34 |
| 1323129600000 | 673.34 |
| 1323216000000 | 667.0599 |
| 1323302400000 | 632.47 |
| 1323388800000 | 659.3 |
| 1323648000000 | 619.84 |
| 1323734400000 | 601.95 |
| 1323820800000 | 576.74 |
| 1323907200000 | 589.27 |
| 1323993600000 | 589.02 |
| 1324252800000 | 590.26 |
| 1324339200000 | 623.54 |
| 1324425600000 | 611.45 |
| 1324512000000 | 625.88 |
| 1324598400000 | 626.01 |
| 1324944000000 | 620.8099 |
| 1325030400000 | 600.62 |
| 1325116800000 | 610.25 |
| 1325203200000 | 619.8 |
| 1325462400000 | 634.42 |
| 1325548800000 | 640.59 |
| 1325635200000 | 608.74 |
| 1325721600000 | 566.57 |
| 1325808000000 | 549.92 |
| 1326067200000 | 534.25 |
| 1326153600000 | 563.07 |
| 1326240000000 | 565.9 |
| 1326326400000 | 586.69 |
| 1326412800000 | 587.35 |
| 1326672000000 | 592.01 |
| 1326758400000 | 602.84 |
| 1326844800000 | 604.79 |
| 1326931200000 | 656.14 |
| 1327017600000 | 664.76 |
| 1327276800000 | 698.92 |
| 1327363200000 | 688.03 |
| 1327449600000 | 689.69 |
| 1327536000000 | 709.58 |
| 1327622400000 | 700.02 |
| 1327881600000 | 671.53 |
| 1327968000000 | 678.19 |
| 1328054400000 | 715.63 |
| 1328140800000 | 724.8099 |
| 1328227200000 | 739.7 |
| 1328486400000 | 734.66 |
| 1328572800000 | 755.05 |
| 1328659200000 | 764.15 |
| 1328745600000 | 775.3099 |
| 1328832000000 | 740.13 |
| 1329091200000 | 735.6 |
| 1329177600000 | 720.05 |
| 1329264000000 | 724.28 |
| 1329350400000 | 718.88 |
| 1329436800000 | 742.84 |
| 1329696000000 | 763.8 |
| 1329782400000 | 759.3099 |
| 1329868800000 | 735.62 |
| 1329955200000 | 727.22 |
| 1330041600000 | 750.53 |
| 1330300800000 | 738.73 |
| 1330387200000 | 742.9 |
| 1330473600000 | 741.61 |
| 1330560000000 | 758.92 |
| 1330646400000 | 754.75 |
| 1330905600000 | 743.87 |
| 1330992000000 | 696.05 |
| 1331078400000 | 709.55 |
| 1331164800000 | 740.82 |
| 1331251200000 | 722.64 |
| 1331510400000 | 713.46 |
| 1331596800000 | 734.85 |
| 1331683200000 | 740.96 |
| 1331769600000 | 751.1 |
| 1331856000000 | 764.29 |
| 1332115200000 | 775.26 |
| 1332201600000 | 763.09 |
| 1332288000000 | 747.82 |
| 1332374400000 | 730.24 |
| 1332460800000 | 737.82 |
| 1332720000000 | 739.47 |
| 1332806400000 | 731.6799 |
| 1332892800000 | 718.05 |
| 1332979200000 | 694.23 |
| 1333065600000 | 702.19 |
| 1333324800000 | 700.8099 |
| 1333411200000 | 676 |
| 1333497600000 | 644.33 |
| 1333584000000 | 636.85 |
| 1334016000000 | 605.37 |
| 1334102400000 | 623.39 |
| 1334188800000 | 628.8 |
| 1334275200000 | 597.57 |
| 1334534400000 | 585.83 |
| 1334620800000 | 621.95 |
| 1334707200000 | 598.64 |
| 1334793600000 | 578.96 |
| 1334880000000 | 593.82 |
| 1335139200000 | 568.1799 |
| 1335225600000 | 586.77 |
| 1335312000000 | 607.39 |
| 1335398400000 | 595.26 |
| 1335484800000 | 607.44 |
| 1335744000000 | 595.21 |
| 1335830400000 | 594.74 |
| 1335916800000 | 574.61 |
| 1336003200000 | 562.05 |
| 1336089600000 | 564 |
| 1336348800000 | 581.6799 |
| 1336435200000 | 566.3 |
| 1336521600000 | 545.39 |
| 1336608000000 | 570.33 |
| 1336694400000 | 563.9299 |
| 1336953600000 | 537.71 |
| 1337040000000 | 517.29 |
| 1337126400000 | 513.5599 |
| 1337212800000 | 498.68 |
| 1337299200000 | 508.32 |
| 1337558400000 | 513.4 |
| 1337644800000 | 528.73 |
| 1337731200000 | 503.3 |
| 1337817600000 | 508.79 |
| 1337904000000 | 506.78 |
| 1338163200000 | 496.9 |
| 1338249600000 | 490.69 |
| 1338336000000 | 478.96 |
| 1338422400000 | 481.94 |
| 1338508800000 | 479.53 |
| 1338768000000 | 501.48 |
| 1338854400000 | 507.44 |
| 1338940800000 | 526.96 |
| 1339027200000 | 536.07 |
| 1339113600000 | 529.08 |
| 1339372800000 | 519.97 |
| 1339459200000 | 511.69 |
| 1339545600000 | 519.19 |
| 1339632000000 | 527.46 |
| 1339718400000 | 538.8 |
| 1339977600000 | 516.55 |
| 1340064000000 | 535.77 |
| 1340150400000 | 550.08 |
| 1340236800000 | 544.6799 |
| 1340323200000 | 543.94 |
| 1340582400000 | 512.88 |
| 1340668800000 | 505.07 |
| 1340755200000 | 519.47 |
| 1340841600000 | 514.6799 |
| 1340928000000 | 571.24 |
| 1341187200000 | 573.82 |
| 1341273600000 | 580.95 |
| 1341360000000 | 571.49 |
| 1341446400000 | 546.6799 |
| 1341532800000 | 519.24 |
| 1341792000000 | 517.16 |
| 1341878400000 | 515.1 |
| 1341964800000 | 520.92 |
| 1342051200000 | 507.7 |
| 1342137600000 | 509.8 |
| 1342396800000 | 500.26 |
| 1342483200000 | 496 |
| 1342569600000 | 501.37 |
| 1342656000000 | 504.8 |
| 1342742400000 | 469.97 |
| 1343001600000 | 457.84 |
| 1343088000000 | 443.18 |
| 1343174400000 | 445.96 |
| 1343260800000 | 491.87 |
| 1343347200000 | 516.28 |
| 1343606400000 | 531.36 |
| 1343692800000 | 527.07 |
| 1343779200000 | 527.5599 |
| 1343865600000 | 487.99 |
| 1343952000000 | 537.59 |
| 1344211200000 | 555.58 |
| 1344297600000 | 569.76 |
| 1344384000000 | 568.72 |
| 1344470400000 | 566.7 |
| 1344556800000 | 561.24 |
| 1344816000000 | 564.46 |
| 1344902400000 | 566.91 |
| 1344988800000 | 566.01 |
| 1345075200000 | 591.15 |
| 1345161600000 | 600.96 |
| 1345420800000 | 593.1 |
| 1345507200000 | 616.27 |
| 1345593600000 | 606.27 |
| 1345680000000 | 606.08 |
| 1345766400000 | 598.19 |
| 1346025600000 | 608.41 |
| 1346112000000 | 606.77 |
| 1346198400000 | 602.0599 |
| 1346284800000 | 590.09 |
| 1346371200000 | 620.76 |
| 1346630400000 | 621.34 |
| 1346716800000 | 618.13 |
| 1346803200000 | 624.63 |
| 1346889600000 | 663.38 |
| 1346976000000 | 692.86 |
| 1347235200000 | 694.44 |
| 1347321600000 | 710.12 |
| 1347408000000 | 720.42 |
| 1347494400000 | 706.12 |
| 1347580800000 | 741.28 |
| 1347840000000 | 740.79 |
| 1347926400000 | 712.66 |
| 1348012800000 | 713.52 |
| 1348099200000 | 693.67 |
| 1348185600000 | 711.92 |
| 1348444800000 | 698.75 |
| 1348531200000 | 708.32 |
| 1348617600000 | 664.55 |
| 1348704000000 | 670.61 |
| 1348790400000 | 655.66 |
| 1349049600000 | 674.59 |
| 1349136000000 | 675.84 |
| 1349222400000 | 673.8099 |
| 1349308800000 | 682.57 |
| 1349395200000 | 705.53 |
| 1349654400000 | 686.23 |
| 1349740800000 | 672.3 |
| 1349827200000 | 665.59 |
| 1349913600000 | 686.76 |
| 1350000000000 | 680.95 |
| 1350259200000 | 686.14 |
| 1350345600000 | 721.42 |
| 1350432000000 | 748.11 |
| 1350518400000 | 748.21 |
| 1350604800000 | 721.39 |
| 1350864000000 | 724.49 |
| 1350950400000 | 704.73 |
| 1351036800000 | 707.89 |
| 1351123200000 | 698.35 |
| 1351209600000 | 694.6799 |
| 1351468800000 | 683.71 |
| 1351555200000 | 702.14 |
| 1351641600000 | 698.96 |
| 1351728000000 | 708.32 |
| 1351814400000 | 705.59 |
| 1352073600000 | 689.21 |
| 1352160000000 | 699.23 |
| 1352246400000 | 675.91 |
| 1352332800000 | 675.62 |
| 1352419200000 | 665.7 |
| 1352678400000 | 662.57 |
| 1352764800000 | 681.7 |
| 1352851200000 | 674.6 |
| 1352937600000 | 680.21 |
| 1353024000000 | 656.26 |
| 1353283200000 | 688.01 |
| 1353369600000 | 686.0599 |
| 1353456000000 | 691.6 |
| 1353542400000 | 703.91 |
| 1353628800000 | 713.57 |
| 1353888000000 | 705.25 |
| 1353974400000 | 708.71 |
| 1354060800000 | 702.58 |
| 1354147200000 | 725.95 |
| 1354233600000 | 726.07 |
| 1354492800000 | 730.45 |
| 1354579200000 | 741.41 |
| 1354665600000 | 740.2 |
| 1354752000000 | 736.99 |
| 1354838400000 | 729.61 |
| 1355097600000 | 713.88 |
| 1355184000000 | 724.54 |
| 1355270400000 | 733.5 |
| 1355356800000 | 736.54 |
| 1355443200000 | 739.09 |
| 1355702400000 | 742.99 |
| 1355788800000 | 758.59 |
| 1355875200000 | 771.35 |
| 1355961600000 | 770.05 |
| 1356048000000 | 759.47 |
| 1356307200000 | 758.57 |
| 1356566400000 | 764.38 |
| 1356652800000 | 752.16 |
| 1356912000000 | 754.1799 |
| 1357084800000 | 790.08 |
| 1357171200000 | 781.09 |
| 1357257600000 | 782.4 |
| 1357516800000 | 798.57 |
| 1357603200000 | 805.25 |
| 1357689600000 | 824.01 |
| 1357776000000 | 844.9 |
| 1357862400000 | 857.48 |
| 1358121600000 | 861.56 |
| 1358208000000 | 854.73 |
| 1358294400000 | 845.13 |
| 1358380800000 | 857.81 |
| 1358467200000 | 856.73 |
| 1358726400000 | 864.01 |
| 1358812800000 | 855.84 |
| 1358899200000 | 842.31 |
| 1358985600000 | 864 |
| 1359072000000 | 878.04 |
| 1359331200000 | 884.89 |
| 1359417600000 | 881.48 |
| 1359504000000 | 871.49 |
| 1359590400000 | 867.72 |
| 1359676800000 | 870.71 |
| 1359936000000 | 817.72 |
| 1360022400000 | 831.94 |
| 1360108800000 | 819.6 |
| 1360195200000 | 801.48 |
| 1360281600000 | 825.46 |
| 1360540800000 | 819.5 |
| 1360627200000 | 842.43 |
| 1360713600000 | 838.62 |
| 1360800000000 | 825.57 |
| 1360886400000 | 816.4 |
| 1361145600000 | 815.5599 |
| 1361232000000 | 828.44 |
| 1361318400000 | 818.67 |
| 1361404800000 | 781.76 |
| 1361491200000 | 791.94 |
| 1361750400000 | 802.69 |
| 1361836800000 | 751.22 |
| 1361923200000 | 769.23 |
| 1362009600000 | 770.16 |
| 1362096000000 | 750.24 |
| 1362355200000 | 747.57 |
| 1362441600000 | 768.71 |
| 1362528000000 | 761.49 |
| 1362614400000 | 765.03 |
| 1362700800000 | 782.69 |
| 1362960000000 | 778.3099 |
| 1363046400000 | 773.2 |
| 1363132800000 | 758.66 |
| 1363219200000 | 773.3099 |
| 1363305600000 | 775.59 |
| 1363564800000 | 748.82 |
| 1363651200000 | 714.82 |
| 1363737600000 | 735.1 |
| 1363824000000 | 731.14 |
| 1363910400000 | 726.72 |
| 1364169600000 | 692.1 |
| 1364256000000 | 680.44 |
| 1364342400000 | 668.03 |
| 1364428800000 | 674.4 |
| 1364860800000 | 688.76 |
| 1364947200000 | 670.66 |
| 1365033600000 | 667.57 |
| 1365120000000 | 675.58 |
| 1365379200000 | 672.88 |
| 1365465600000 | 688.02 |
| 1365552000000 | 725.25 |
| 1365638400000 | 731.8099 |
| 1365724800000 | 709.52 |
| 1365984000000 | 704.65 |
| 1366070400000 | 707.24 |
| 1366156800000 | 688.4299 |
| 1366243200000 | 688.69 |
| 1366329600000 | 701.07 |
| 1366588800000 | 706.59 |
| 1366675200000 | 740.9 |
| 1366761600000 | 744.48 |
| 1366848000000 | 743.71 |
| 1366934400000 | 737.77 |
| 1367193600000 | 758.47 |
| 1367280000000 | 764.19 |
| 1367366400000 | 764.71 |
| 1367452800000 | 761.1 |
| 1367539200000 | 777.88 |
| 1367798400000 | 771.1799 |
| 1367884800000 | 790.24 |
| 1367971200000 | 795.14 |
| 1368057600000 | 785.17 |
| 1368144000000 | 773.69 |
| 1368403200000 | 763.74 |
| 1368489600000 | 765.8099 |
| 1368576000000 | 775.6 |
| 1368662400000 | 780.65 |
| 1368748800000 | 784.03 |
| 1369008000000 | 790.32 |
| 1369094400000 | 781.55 |
| 1369180800000 | 788.9 |
| 1369267200000 | 769.74 |
| 1369353600000 | 761.72 |
| 1369612800000 | 774.08 |
| 1369699200000 | 788.32 |
| 1369785600000 | 788.5599 |
| 1369872000000 | 799.39 |
| 1369958400000 | 789.25 |
| 1370217600000 | 784.98 |
| 1370304000000 | 796.78 |
| 1370390400000 | 787.36 |
| 1370476800000 | 773.4 |
| 1370563200000 | 785.53 |
| 1370822400000 | 773.13 |
| 1370908800000 | 762.84 |
| 1370995200000 | 753.8 |
| 1371081600000 | 754.76 |
| 1371168000000 | 759.7 |
| 1371427200000 | 764.33 |
| 1371513600000 | 772.16 |
| 1371600000000 | 762.88 |
| 1371686400000 | 719.19 |
| 1371772800000 | 702.0599 |
| 1372032000000 | 690.54 |
| 1372118400000 | 694.11 |
| 1372204800000 | 710.4299 |
| 1372291200000 | 704.36 |
| 1372377600000 | 689.19 |
| 1372636800000 | 700.88 |
| 1372723200000 | 696.46 |
| 1372809600000 | 682.05 |
| 1372896000000 | 709.53 |
| 1372982400000 | 692.05 |
| 1373241600000 | 708.1799 |
| 1373328000000 | 703.48 |
| 1373414400000 | 704.39 |
| 1373500800000 | 716.98 |
| 1373587200000 | 710.17 |
| 1373846400000 | 716.6 |
| 1373932800000 | 713.46 |
| 1374019200000 | 716.62 |
| 1374105600000 | 738.42 |
| 1374192000000 | 744.97 |
| 1374451200000 | 755.71 |
| 1374537600000 | 762.65 |
| 1374624000000 | 784.19 |
| 1374710400000 | 790.87 |
| 1374796800000 | 797.51 |
| 1375056000000 | 791.96 |
| 1375142400000 | 790.98 |
| 1375228800000 | 792.4299 |
| 1375315200000 | 814.49 |
| 1375401600000 | 816.85 |
| 1375660800000 | 812.01 |
| 1375747200000 | 810.05 |
| 1375833600000 | 821.92 |
| 1375920000000 | 848.82 |
| 1376006400000 | 856.07 |
| 1376265600000 | 855.56 |
| 1376352000000 | 854.47 |
| 1376438400000 | 861.61 |
| 1376524800000 | 855.75 |
| 1376611200000 | 879.81 |
| 1376870400000 | 855.82 |
| 1376956800000 | 844.07 |
| 1377043200000 | 836.71 |
| 1377129600000 | 857.49 |
| 1377216000000 | 868.36 |
| 1377475200000 | 854.11 |
| 1377561600000 | 820.8099 |
| 1377648000000 | 824.59 |
| 1377734400000 | 824.01 |
| 1377820800000 | 809.94 |
| 1378080000000 | 830.39 |
| 1378166400000 | 825.83 |
| 1378252800000 | 827.73 |
| 1378339200000 | 827.94 |
| 1378425600000 | 840.8 |
| 1378684800000 | 853.19 |
| 1378771200000 | 872.75 |
| 1378857600000 | 887.26 |
| 1378944000000 | 886.76 |
| 1379030400000 | 879.67 |
| 1379289600000 | 894.33 |
| 1379376000000 | 893.69 |
| 1379462400000 | 904.85 |
| 1379548800000 | 931.59 |
| 1379635200000 | 924.39 |
| 1379894400000 | 918.51 |
| 1379980800000 | 924.26 |
| 1380067200000 | 924.5 |
| 1380153600000 | 915.5 |
| 1380240000000 | 914.66 |
| 1380499200000 | 903.51 |
| 1380585600000 | 929.24 |
| 1380672000000 | 943.94 |
| 1380758400000 | 938.45 |
| 1380844800000 | 957.44 |
| 1381104000000 | 958 |
| 1381190400000 | 949.97 |
| 1381276800000 | 956.94 |
| 1381363200000 | 988.12 |
| 1381449600000 | 990.48 |
| 1381708800000 | 996.79 |
| 1381795200000 | 1004.66 |
| 1381881600000 | 1018.02 |
| 1381968000000 | 1032.27 |
| 1382054400000 | 1040.24 |
| 1382313600000 | 1034.19 |
| 1382400000000 | 1041.41 |
| 1382486400000 | 1013.64 |
| 1382572800000 | 1029.35 |
| 1382659200000 | 1012.94 |
| 1382918400000 | 992.83 |
| 1383004800000 | 1012.34 |
| 1383091200000 | 1004.83 |
| 1383177600000 | 1008.06 |
| 1383264000000 | 994.52 |
| 1383523200000 | 996.22 |
| 1383609600000 | 977.06 |
| 1383696000000 | 988.85 |
| 1383782400000 | 978.23 |
| 1383868800000 | 971.05 |
| 1384128000000 | 982.72 |
| 1384214400000 | 977.96 |
| 1384300800000 | 963.46 |
| 1384387200000 | 970.34 |
| 1384473600000 | 969.11 |
| 1384732800000 | 988.17 |
| 1384819200000 | 971.25 |
| 1384905600000 | 961.4 |
| 1384992000000 | 968.42 |
| 1385078400000 | 980.1 |
| 1385337600000 | 983.4 |
| 1385424000000 | 988.98 |
| 1385510400000 | 1001.43 |
| 1385596800000 | 1014.58 |
| 1385683200000 | 1014.15 |
| 1385942400000 | 1003 |
| 1386028800000 | 984.34 |
| 1386115200000 | 975.04 |
| 1386201600000 | 961.56 |
| 1386288000000 | 973.84 |
| 1386547200000 | 984.82 |
| 1386633600000 | 982.55 |
| 1386720000000 | 974.72 |
| 1386806400000 | 961.43 |
| 1386892800000 | 958.81 |
| 1387152000000 | 983.87 |
| 1387238400000 | 966.34 |
| 1387324800000 | 982.9 |
| 1387411200000 | 995 |
| 1387497600000 | 1002.97 |
| 1387756800000 | 1014.49 |
| 1387843200000 | 1013.32 |
| 1388102400000 | 1031.57 |
| 1388361600000 | 1034.23 |
| 1388448000000 | 1032.51 |
| 1388620800000 | 1007.82 |
| 1388707200000 | 1008.66 |
| 1388966400000 | 1026.03 |
| 1389052800000 | 1065.91 |
| 1389139200000 | 1085.56 |
| 1389225600000 | 1079.4 |
| 1389312000000 | 1087.6199 |
| 1389571200000 | 1110.99 |
| 1389657600000 | 1112.88 |
| 1389744000000 | 1137.93 |
| 1389830400000 | 1116.94 |
| 1389916800000 | 1109.1099 |
| 1390176000000 | 1095.64 |
| 1390262400000 | 1093.93 |
| 1390348800000 | 1088.54 |
| 1390435200000 | 1094.1199 |
| 1390521600000 | 1061.4 |
| 1390780800000 | 1050.5 |
| 1390867200000 | 1067.44 |
| 1390953600000 | 1063.53 |
| 1391040000000 | 1061.96 |
| 1391126400000 | 1049.51 |
| 1391385600000 | 1021.21 |
| 1391472000000 | 1034.19 |
| 1391558400000 | 1047.66 |
| 1391644800000 | 1078.22 |
| 1391731200000 | 1088.73 |
| 1391990400000 | 1083.05 |
| 1392076800000 | 1104.9 |
| 1392163200000 | 1107.78 |
| 1392249600000 | 1111.66 |
| 1392336000000 | 1117.13 |
| 1392595200000 | 1122.76 |
| 1392681600000 | 1124.05 |
| 1392768000000 | 1120.19 |
| 1392854400000 | 1114.74 |
| 1392940800000 | 1116.02 |
| 1393200000000 | 1131.69 |
| 1393286400000 | 1134.3 |
| 1393372800000 | 1122 |
| 1393459200000 | 1124.04 |
| 1393545600000 | 1136.29 |
| 1393804800000 | 1089.21 |
| 1393891200000 | 1122.97 |
| 1393977600000 | 1138.48 |
| 1394064000000 | 1154.3599 |
| 1394150400000 | 1132.2 |
| 1394409600000 | 1140.16 |
| 1394496000000 | 1138.3 |
| 1394582400000 | 1131.53 |
| 1394668800000 | 1116.19 |
| 1394755200000 | 1094.16 |
| 1395014400000 | 1115.45 |
| 1395100800000 | 1131.1199 |
| 1395187200000 | 1131.18 |
| 1395273600000 | 1124.45 |
| 1395360000000 | 1117.91 |
| 1395619200000 | 1094.39 |
| 1395705600000 | 1101.5 |
| 1395792000000 | 1116.59 |
| 1395878400000 | 1113.45 |
| 1395964800000 | 1131.9 |
| 1396224000000 | 1147.82 |
| 1396310400000 | 1178.08 |
| 1396396800000 | 1168.81 |
| 1396483200000 | 1186.52 |
| 1396569600000 | 1195.47 |
| 1396828800000 | 1181.18 |
| 1396915200000 | 1169.01 |
| 1397001600000 | 1165.29 |
| 1397088000000 | 1150.4 |
| 1397174400000 | 1137.06 |
| 1397433600000 | 1128.74 |
| 1397520000000 | 1104.02 |
| 1397606400000 | 1133.6199 |
| 1397692800000 | 1142.76 |
| 1398124800000 | 1159.32 |
| 1398211200000 | 1150.79 |
| 1398297600000 | 1155.74 |
| 1398384000000 | 1132.58 |
| 1398643200000 | 1134.08 |
| 1398729600000 | 1157.4 |
| 1398816000000 | 1148.49 |
| 1398902400000 | 1148.53 |
| 1398988800000 | 1145.3699 |
| 1399248000000 | 1141.22 |
| 1399334400000 | 1135.16 |
| 1399420800000 | 1125.45 |
| 1399507200000 | 1150.01 |
| 1399593600000 | 1120.17 |
| 1399852800000 | 1125.71 |
| 1399939200000 | 1120.64 |
| 1400025600000 | 1112.75 |
| 1400112000000 | 1072.06 |
| 1400198400000 | 1085.93 |
| 1400457600000 | 1075.55 |
| 1400544000000 | 1085.13 |
| 1400630400000 | 1093.21 |
| 1400716800000 | 1089.81 |
| 1400803200000 | 1100.05 |
| 1401062400000 | 1124.67 |
| 1401148800000 | 1125.65 |
| 1401235200000 | 1135.78 |
| 1401321600000 | 1131.01 |
| 1401408000000 | 1134.9 |
| 1401667200000 | 1135.06 |
| 1401753600000 | 1128.53 |
| 1401840000000 | 1132.73 |
| 1401926400000 | 1148.1 |
| 1402012800000 | 1181.25 |
| 1402272000000 | 1186.8599 |
| 1402358400000 | 1183.49 |
| 1402444800000 | 1162.14 |
| 1402531200000 | 1158.45 |
| 1402617600000 | 1157.04 |
| 1402876800000 | 1148.95 |
| 1402963200000 | 1152.63 |
| 1403049600000 | 1152.14 |
| 1403136000000 | 1162.07 |
| 1403222400000 | 1139.3 |
| 1403481600000 | 1131.2 |
| 1403568000000 | 1116.95 |
| 1403654400000 | 1105.65 |
| 1403740800000 | 1093.07 |
| 1403827200000 | 1093.31 |
| 1404086400000 | 1086.97 |
| 1404172800000 | 1113.42 |
| 1404259200000 | 1111.5 |
| 1404345600000 | 1121.97 |
| 1404432000000 | 1098.26 |
| 1404691200000 | 1083.31 |
| 1404777600000 | 1053.4 |
| 1404864000000 | 1067.08 |
| 1404950400000 | 1040.89 |
| 1405036800000 | 1042.15 |
| 1405296000000 | 1056.92 |
| 1405382400000 | 1040.79 |
| 1405468800000 | 1065.8699 |
| 1405555200000 | 1044.09 |
| 1405641600000 | 1047.34 |
| 1405900800000 | 1035.5 |
| 1405987200000 | 1046.42 |
| 1406073600000 | 1053.46 |
| 1406160000000 | 1083.77 |
| 1406246400000 | 1077.28 |
| 1406505600000 | 1072.43 |
| 1406592000000 | 1075.56 |
| 1406678400000 | 1072.81 |
| 1406764800000 | 1045.91 |
| 1406851200000 | 1037.05 |
| 1407110400000 | 1040.72 |
| 1407196800000 | 1020.69 |
| 1407283200000 | 1002.37 |
| 1407369600000 | 985.8 |
| 1407456000000 | 995.92 |
| 1407715200000 | 998.57 |
| 1407801600000 | 997.4 |
| 1407888000000 | 1011.87 |
| 1407974400000 | 1005.33 |
| 1408060800000 | 998.92 |
| 1408320000000 | 1010.94 |
| 1408406400000 | 1011.83 |
| 1408492800000 | 1007.64 |
| 1408579200000 | 1027.15 |
| 1408665600000 | 1020.58 |
| 1408924800000 | 1041.95 |
| 1409011200000 | 1060.33 |
| 1409097600000 | 1067.78 |
| 1409184000000 | 1045.19 |
| 1409270400000 | 1045.81 |
| 1409529600000 | 1040.3699 |
| 1409616000000 | 1043.48 |
| 1409702400000 | 1065.52 |
| 1409788800000 | 1086.59 |
| 1409875200000 | 1090.8 |
| 1410134400000 | 1088.7 |
| 1410220800000 | 1071.13 |
| 1410307200000 | 1074.82 |
| 1410393600000 | 1075.63 |
| 1410480000000 | 1075.03 |
| 1410739200000 | 1066.1 |
| 1410825600000 | 1062.26 |
| 1410912000000 | 1077.67 |
| 1410998400000 | 1086.91 |
| 1411084800000 | 1075.77 |
| 1411344000000 | 1061.07 |
| 1411430400000 | 1046.89 |
| 1411516800000 | 1051.1099 |
| 1411603200000 | 1037.14 |
| 1411689600000 | 1043.8599 |
| 1411948800000 | 1023.17 |
| 1412035200000 | 1034.28 |
| 1412121600000 | 1032.1199 |
| 1412208000000 | 993.85 |
| 1412294400000 | 1000.28 |
| 1412553600000 | 1011.13 |
| 1412640000000 | 994.89 |
| 1412726400000 | 988.93 |
| 1412812800000 | 978.9 |
| 1412899200000 | 964.14 |
| 1413158400000 | 972.03 |
| 1413244800000 | 970.62 |
| 1413331200000 | 930.41 |
| 1413417600000 | 911.5 |
| 1413504000000 | 948.43 |
| 1413763200000 | 949.77 |
| 1413849600000 | 977.26 |
| 1413936000000 | 980.52 |
| 1414022400000 | 990.05 |
| 1414108800000 | 998.35 |
| 1414368000000 | 978.21 |
| 1414454400000 | 997.18 |
| 1414540800000 | 966.59 |
| 1414627200000 | 953.33 |
| 1414713600000 | 971.52 |
| 1414972800000 | 957.66 |
| 1415059200000 | 940.89 |
| 1415145600000 | 951.39 |
| 1415232000000 | 938.43 |
| 1415318400000 | 919.18 |
| 1415577600000 | 924.47 |
| 1415664000000 | 923.06 |
| 1415750400000 | 898.46 |
| 1415836800000 | 903.97 |
| 1415923200000 | 911.9 |
| 1416182400000 | 926.1 |
| 1416268800000 | 941.26 |
| 1416355200000 | 943.45 |
| 1416441600000 | 922.69 |
| 1416528000000 | 946.24 |
| 1416787200000 | 961.49 |
| 1416873600000 | 977.85 |
| 1416960000000 | 978.65 |
| 1417046400000 | 985.76 |
| 1417132800000 | 987.89 |
| 1417392000000 | 970.26 |
| 1417478400000 | 973.88 |
| 1417564800000 | 975.68 |
| 1417651200000 | 955.11 |
| 1417737600000 | 981.71 |
| 1417996800000 | 975.4 |
| 1418083200000 | 952.77 |
| 1418169600000 | 944.33 |
| 1418256000000 | 942.26 |
| 1418342400000 | 919.7 |
| 1418601600000 | 887.42 |
| 1418688000000 | 914.49 |
| 1418774400000 | 900.06 |
| 1418860800000 | 921.6 |
| 1418947200000 | 908.96 |
| 1419206400000 | 913.21 |
| 1419292800000 | 920.61 |
| 1419379200000 | 920.28 |
| 1419811200000 | 911.75 |
| 1419897600000 | 899.56 |
| 1419984000000 | 895.58 |
| 1420156800000 | 902.42 |
| 1420416000000 | 853.49 |
| 1420502400000 | 838.39 |
| 1420588800000 | 826.45 |
| 1420675200000 | 850.59 |
| 1420761600000 | 812.16 |
| 1421020800000 | 817.28 |
| 1421107200000 | 832.5 |
| 1421193600000 | 821.69 |
| 1421280000000 | 821.47 |
| 1421366400000 | 820.75 |
| 1421625600000 | 845.21 |
| 1421712000000 | 856.42 |
| 1421798400000 | 864.3 |
| 1421884800000 | 870.51 |
| 1421971200000 | 848.77 |
| 1422230400000 | 853.15 |
| 1422316800000 | 851.18 |
| 1422403200000 | 823.87 |
| 1422489600000 | 831.02 |
| 1422576000000 | 817.4299 |
| 1422835200000 | 825.44 |
| 1422921600000 | 862.79 |
| 1423008000000 | 859.64 |
| 1423094400000 | 851.39 |
| 1423180800000 | 850.88 |
| 1423440000000 | 832.14 |
| 1423526400000 | 842.77 |
| 1423612800000 | 837.5 |
| 1423699200000 | 866.01 |
| 1423785600000 | 894.13 |
| 1424044800000 | 895.68 |
| 1424131200000 | 898.46 |
| 1424217600000 | 917.27 |
| 1424304000000 | 924.18 |
| 1424390400000 | 925.09 |
| 1424649600000 | 930.83 |
| 1424736000000 | 934.82 |
| 1424822400000 | 923.35 |
| 1424908800000 | 925.31 |
| 1424995200000 | 931.99 |
| 1425254400000 | 930.44 |
| 1425340800000 | 910.58 |
| 1425427200000 | 909.05 |
| 1425513600000 | 915.69 |
| 1425600000000 | 907.03 |
| 1425859200000 | 905.08 |
| 1425945600000 | 882.7 |
| 1426032000000 | 887.26 |
| 1426118400000 | 892.57 |
| 1426204800000 | 887.65 |
| 1426464000000 | 904.36 |
| 1426550400000 | 896.32 |
| 1426636800000 | 891.36 |
| 1426723200000 | 897.75 |
| 1426809600000 | 935.12 |
| 1427068800000 | 950.39 |
| 1427155200000 | 966.79 |
| 1427241600000 | 964 |
| 1427328000000 | 953.65 |
| 1427414400000 | 951.47 |
| 1427673600000 | 964.49 |
| 1427760000000 | 951.46 |
| 1427846400000 | 963 |
| 1427932800000 | 978.83 |
| 1428364800000 | 985.21 |
| 1428451200000 | 972.47 |
| 1428537600000 | 965.38 |
| 1428624000000 | 958 |
| 1428883200000 | 961.11 |
| 1428969600000 | 953.94 |
| 1429056000000 | 955.91 |
| 1429142400000 | 942.97 |
| 1429228800000 | 922.41 |
| 1429488000000 | 934.46 |
| 1429574400000 | 926.93 |
| 1429660800000 | 937.5 |
| 1429747200000 | 943.23 |
| 1429833600000 | 961.84 |
| 1430092800000 | 974.64 |
| 1430179200000 | 974.4 |
| 1430265600000 | 966.17 |
| 1430352000000 | 973.09 |
| 1430438400000 | 974.47 |
| 1430697600000 | 973.94 |
| 1430784000000 | 949.12 |
| 1430870400000 | 972.02 |
| 1430956800000 | 973.35 |
| 1431043200000 | 987.19 |
| 1431302400000 | 983.05 |
| 1431388800000 | 982.53 |
| 1431475200000 | 997.48 |
| 1431561600000 | 1011.18 |
| 1431648000000 | 1012.11 |
| 1431907200000 | 1001.32 |
| 1431993600000 | 998.68 |
| 1432080000000 | 1002.42 |
| 1432166400000 | 1000.88 |
| 1432252800000 | 992.27 |
| 1432512000000 | 976.48 |
| 1432598400000 | 955.48 |
| 1432684800000 | 974.83 |
| 1432771200000 | 970.23 |
| 1432857600000 | 959.57 |
| 1433116800000 | 950 |
| 1433203200000 | 981.37 |
| 1433289600000 | 1002.89 |
| 1433376000000 | 998.13 |
| 1433462400000 | 966.46 |
| 1433721600000 | 964.08 |
| 1433808000000 | 966.31 |
| 1433894400000 | 993.14 |
| 1433980800000 | 992.5 |
| 1434067200000 | 984.01 |
| 1434326400000 | 957.33 |
| 1434412800000 | 957.48 |
| 1434499200000 | 950.06 |
| 1434585600000 | 971.1 |
| 1434672000000 | 973.71 |
| 1434931200000 | 1025.05 |
| 1435017600000 | 1011.33 |
| 1435104000000 | 1003.65 |
| 1435190400000 | 1010.59 |
| 1435276800000 | 1013.51 |
| 1435536000000 | 954.74 |
| 1435622400000 | 951.04 |
| 1435708800000 | 972.19 |
| 1435795200000 | 959.12 |
| 1435881600000 | 953.37 |
| 1436140800000 | 913.77 |
| 1436227200000 | 877.46 |
| 1436313600000 | 901.2 |
| 1436400000000 | 931.66 |
| 1436486400000 | 976.91 |
| 1436745600000 | 983.21 |
| 1436832000000 | 983.35 |
| 1436918400000 | 985.5 |
| 1437004800000 | 998.29 |
| 1437091200000 | 991.37 |
| 1437350400000 | 1000.97 |
| 1437436800000 | 997.12 |
| 1437523200000 | 995.1 |
| 1437609600000 | 1004.06 |
| 1437696000000 | 992.47 |
| 1437955200000 | 979.36 |
| 1438041600000 | 990.83 |
| 1438128000000 | 984.7 |
| 1438214400000 | 977.36 |
| 1438300800000 | 993.93 |
| 1438560000000 | 993.05 |
| 1438646400000 | 974.96 |
| 1438732800000 | 980.1 |
| 1438819200000 | 984.22 |
| 1438905600000 | 978.01 |
| 1439164800000 | 992.44 |
| 1439251200000 | 988.66 |
| 1439337600000 | 970.39 |
| 1439424000000 | 974.68 |
| 1439510400000 | 964.64 |
| 1439769600000 | 966.6 |
| 1439856000000 | 966.45 |
| 1439942400000 | 956.4 |
| 1440028800000 | 943.51 |
| 1440115200000 | 919.75 |
| 1440374400000 | 887.14 |
| 1440460800000 | 922.97 |
| 1440547200000 | 912.61 |
| 1440633600000 | 926.15 |
| 1440720000000 | 923.54 |
| 1440979200000 | 915.85 |
| 1441065600000 | 893.19 |
| 1441152000000 | 894.72 |
| 1441238400000 | 900.5 |
| 1441324800000 | 871.14 |
| 1441584000000 | 876.24 |
| 1441670400000 | 891.3 |
| 1441756800000 | 900.9 |
| 1441843200000 | 892.36 |
| 1441929600000 | 887.91 |
| 1442188800000 | 880.18 |
| 1442275200000 | 890.45 |
| 1442361600000 | 894.81 |
| 1442448000000 | 905.8 |
| 1442534400000 | 878.12 |
| 1442793600000 | 871.09 |
| 1442880000000 | 838.87 |
| 1442966400000 | 828.22 |
| 1443052800000 | 827.61 |
| 1443139200000 | 842.42 |
| 1443398400000 | 820.99 |
| 1443484800000 | 826.3 |
| 1443571200000 | 838.98 |
| 1443657600000 | 838.72 |
| 1443744000000 | 847.83 |
| 1444003200000 | 873.44 |
| 1444089600000 | 887.45 |
| 1444176000000 | 891.46 |
| 1444262400000 | 891.51 |
| 1444348800000 | 908.77 |
| 1444608000000 | 902.34 |
| 1444694400000 | 890.67 |
| 1444780800000 | 888.39 |
| 1444867200000 | 894.13 |
| 1444953600000 | 907.62 |
| 1445212800000 | 904.24 |
| 1445299200000 | 898.81 |
| 1445385600000 | 900.83 |
| 1445472000000 | 899.19 |
| 1445558400000 | 894.3 |
| 1445817600000 | 893.59 |
| 1445904000000 | 885.45 |
| 1445990400000 | 896.18 |
| 1446076800000 | 867.65 |
| 1446163200000 | 871.8 |
| 1446422400000 | 877.34 |
| 1446508800000 | 868.62 |
| 1446595200000 | 861.91 |
| 1446681600000 | 855.33 |
| 1446768000000 | 867.99 |
| 1447027200000 | 855.88 |
| 1447113600000 | 850.88 |
| 1447200000000 | 857.87 |
| 1447286400000 | 837.62 |
| 1447372800000 | 832.32 |
| 1447632000000 | 826.34 |
| 1447718400000 | 836.78 |
| 1447804800000 | 832.76 |
| 1447891200000 | 849.38 |
| 1447977600000 | 832.79 |
| 1448236800000 | 831.94 |
| 1448323200000 | 828.19 |
| 1448409600000 | 826.6 |
| 1448496000000 | 837.26 |
| 1448582400000 | 833.63 |
| 1448841600000 | 835.41 |
| 1448928000000 | 840.39 |
| 1449014400000 | 828.45 |
| 1449100800000 | 829.94 |
| 1449187200000 | 833.23 |
| 1449446400000 | 824.79 |
| 1449532800000 | 804.26 |
| 1449619200000 | 808.2 |
| 1449705600000 | 801.45 |
| 1449792000000 | 790.58 |
| 1450051200000 | 775.39 |
| 1450137600000 | 797.12 |
| 1450224000000 | 800.12 |
| 1450310400000 | 807.46 |
| 1450396800000 | 800.55 |
| 1450656000000 | 788.69 |
| 1450742400000 | 795.71 |
| 1450828800000 | 804.4299 |
| 1450915200000 | 811.6799 |
| 1451260800000 | 804.12 |
| 1451347200000 | 808.67 |
| 1451433600000 | 802.95 |
| 1451520000000 | 794.12 |
| 1451865600000 | 768.75 |
| 1451952000000 | 765.7 |
| 1452038400000 | 749.6 |
| 1452124800000 | 739.5 |
| 1452211200000 | 728.38 |
| 1452470400000 | 724.47 |
| 1452556800000 | 730.38 |
| 1452643200000 | 735.49 |
| 1452729600000 | 719.19 |
| 1452816000000 | 701.1799 |
| 1453075200000 | 674.78 |
| 1453161600000 | 676.03 |
| 1453248000000 | 643.88 |
| 1453334400000 | 657.32 |
| 1453420800000 | 675.45 |
| 1453680000000 | 651.62 |
| 1453766400000 | 669.37 |
| 1453852800000 | 665.5 |
| 1453939200000 | 644.54 |
| 1454025600000 | 656.67 |
| 1454284800000 | 652.32 |
| 1454371200000 | 623.34 |
| 1454457600000 | 605.88 |
| 1454544000000 | 639.03 |
| 1454630400000 | 640.62 |
| 1454889600000 | 600.9 |
| 1454976000000 | 581.04 |
| 1455062400000 | 616.44 |
| 1455148800000 | 583.1 |
| 1455235200000 | 612.38 |
| 1455494400000 | 628.3 |
| 1455580800000 | 625.4 |
| 1455667200000 | 649.4299 |
| 1455753600000 | 625.2 |
| 1455840000000 | 613.25 |
| 1456099200000 | 633.09 |
| 1456185600000 | 617.09 |
| 1456272000000 | 597.11 |
| 1456358400000 | 612.66 |
| 1456444800000 | 627.71 |
| 1456704000000 | 631.47 |
| 1456790400000 | 643.4 |
| 1456876800000 | 668.42 |
| 1456963200000 | 679.66 |
| 1457049600000 | 686.4 |
| 1457308800000 | 673.25 |
| 1457395200000 | 677.01 |
| 1457481600000 | 674.41 |
| 1457568000000 | 688.1799 |
| 1457654400000 | 736.14 |
| 1457913600000 | 732.12 |
| 1458000000000 | 714.24 |
| 1458086400000 | 699.83 |
| 1458172800000 | 703.07 |
| 1458259200000 | 707.17 |
| 1458518400000 | 702.3 |
| 1458604800000 | 695.82 |
| 1458691200000 | 678.59 |
| 1458777600000 | 661.39 |
| 1459209600000 | 658.66 |
| 1459296000000 | 667.41 |
| 1459382400000 | 659.47 |
| 1459468800000 | 647.86 |
| 1459728000000 | 646.05 |
| 1459814400000 | 624.0599 |
| 1459900800000 | 625.5599 |
| 1459987200000 | 607.36 |
| 1460073600000 | 627.86 |
| 1460332800000 | 639.88 |
| 1460419200000 | 632.96 |
| 1460505600000 | 672.64 |
| 1460592000000 | 678.48 |
| 1460678400000 | 678.99 |
| 1460937600000 | 687.03 |
| 1461024000000 | 689.34 |
| 1461110400000 | 706.13 |
| 1461196800000 | 717.35 |
| 1461283200000 | 718.3099 |
| 1461542400000 | 701.29 |
| 1461628800000 | 723.16 |
| 1461715200000 | 724.15 |
| 1461801600000 | 727.76 |
| 1461888000000 | 707.88 |
| 1462147200000 | 702.49 |
| 1462233600000 | 675.21 |
| 1462320000000 | 664.99 |
| 1462406400000 | 650.54 |
| 1462492800000 | 655.58 |
| 1462752000000 | 646.65 |
| 1462838400000 | 657.21 |
| 1462924800000 | 651.08 |
| 1463011200000 | 645.07 |
| 1463097600000 | 643.89 |
| 1463356800000 | 643.76 |
| 1463443200000 | 643.26 |
| 1463529600000 | 650.1799 |
| 1463616000000 | 646.51 |
| 1463702400000 | 656.23 |
| 1463961600000 | 650.03 |
| 1464048000000 | 673.39 |
| 1464134400000 | 700.13 |
| 1464220800000 | 697.8099 |
| 1464307200000 | 694.37 |
| 1464566400000 | 697.57 |
| 1464652800000 | 683.35 |
| 1464739200000 | 673.15 |
| 1464825600000 | 673.37 |
| 1464912000000 | 665.49 |
| 1465171200000 | 667.53 |
| 1465257600000 | 676.27 |
| 1465344000000 | 666.55 |
| 1465430400000 | 655 |
| 1465516800000 | 625.53 |
| 1465776000000 | 602.07 |
| 1465862400000 | 581.63 |
| 1465948800000 | 591.01 |
| 1466035200000 | 580.14 |
| 1466121600000 | 612.94 |
| 1466380800000 | 640.36 |
| 1466467200000 | 644.3 |
| 1466553600000 | 649.39 |
| 1466640000000 | 679.35 |
| 1466726400000 | 544.77 |
| 1466985600000 | 506.22 |
| 1467072000000 | 523.2 |
| 1467158400000 | 536.58 |
| 1467244800000 | 538.6799 |
| 1467331200000 | 542.34 |
| 1467590400000 | 534.95 |
| 1467676800000 | 521.25 |
| 1467763200000 | 507.33 |
| 1467849600000 | 510.16 |
| 1467936000000 | 535.02 |
| 1468195200000 | 542.86 |
| 1468281600000 | 574.13 |
| 1468368000000 | 567.29 |
| 1468454400000 | 584.3 |
| 1468540800000 | 581.34 |
| 1468800000000 | 579.49 |
| 1468886400000 | 572.49 |
| 1468972800000 | 579.67 |
| 1469059200000 | 584.34 |
| 1469145600000 | 583 |
| 1469404800000 | 576.03 |
| 1469491200000 | 571.47 |
| 1469577600000 | 580.36 |
| 1469664000000 | 569.55 |
| 1469750400000 | 590.95 |
| 1470009600000 | 573.51 |
| 1470096000000 | 548.27 |
| 1470182400000 | 552.03 |
| 1470268800000 | 560.91 |
| 1470355200000 | 574.98 |
| 1470614400000 | 584.12 |
| 1470700800000 | 593.7 |
| 1470787200000 | 599.76 |
| 1470873600000 | 605.48 |
| 1470960000000 | 604.42 |
| 1471219200000 | 605.01 |
| 1471305600000 | 602.13 |
| 1471392000000 | 591.96 |
| 1471478400000 | 596.23 |
| 1471564800000 | 582.63 |
| 1471824000000 | 587.25 |
| 1471910400000 | 604 |
| 1471996800000 | 615.4 |
| 1472083200000 | 611.98 |
| 1472169600000 | 616.91 |
| 1472428800000 | 606.28 |
| 1472515200000 | 617.17 |
| 1472601600000 | 628.76 |
| 1472688000000 | 636.23 |
| 1472774400000 | 645.58 |
| 1473033600000 | 642.75 |
| 1473120000000 | 637.27 |
| 1473206400000 | 642.87 |
| 1473292800000 | 655.73 |
| 1473379200000 | 651.47 |
| 1473638400000 | 637.44 |
| 1473724800000 | 625 |
| 1473811200000 | 620.62 |
| 1473897600000 | 621.54 |
| 1473984000000 | 600.8099 |
| 1474243200000 | 605.97 |
| 1474329600000 | 599.28 |
| 1474416000000 | 613.57 |
| 1474502400000 | 629.37 |
| 1474588800000 | 617.39 |
| 1474848000000 | 603.13 |
| 1474934400000 | 595.45 |
| 1475020800000 | 600.26 |
| 1475107200000 | 602.33 |
| 1475193600000 | 609.15 |
| 1475452800000 | 603.98 |
| 1475539200000 | 604.0599 |
| 1475625600000 | 621.1 |
| 1475712000000 | 626.27 |
| 1475798400000 | 624.48 |
| 1476057600000 | 625.6799 |
| 1476144000000 | 618.72 |
| 1476230400000 | 618.86 |
| 1476316800000 | 604.03 |
| 1476403200000 | 617.25 |
| 1476662400000 | 619.58 |
| 1476748800000 | 632.54 |
| 1476835200000 | 639.53 |
| 1476921600000 | 650.9 |
| 1477008000000 | 649.53 |
| 1477267200000 | 668.66 |
| 1477353600000 | 662.87 |
| 1477440000000 | 669.86 |
| 1477526400000 | 680.9 |
| 1477612800000 | 678.48 |
| 1477872000000 | 671.75 |
| 1477958400000 | 666.44 |
| 1478044800000 | 652.08 |
| 1478131200000 | 661.59 |
| 1478217600000 | 656.64 |
| 1478476800000 | 671.7 |
| 1478563200000 | 679.62 |
| 1478649600000 | 682.41 |
| 1478736000000 | 688.02 |
| 1478822400000 | 680.0599 |
| 1479081600000 | 681.17 |
| 1479168000000 | 680.16 |
| 1479254400000 | 665.62 |
| 1479340800000 | 665.77 |
| 1479427200000 | 651.61 |
| 1479686400000 | 653.51 |
| 1479772800000 | 659.52 |
| 1479859200000 | 652.19 |
| 1479945600000 | 651.23 |
| 1480032000000 | 649.55 |
| 1480291200000 | 634.27 |
| 1480377600000 | 645.5 |
| 1480464000000 | 654.89 |
| 1480550400000 | 665.32 |
| 1480636800000 | 657.98 |
| 1480896000000 | 670.11 |
| 1480982400000 | 708.7 |
| 1481068800000 | 726.75 |
| 1481155200000 | 741.61 |
| 1481241600000 | 727.2 |
| 1481500800000 | 729.57 |
| 1481587200000 | 743.55 |
| 1481673600000 | 731.51 |
| 1481760000000 | 739.12 |
| 1481846400000 | 736.92 |
| 1482105600000 | 726.5599 |
| 1482192000000 | 733.52 |
| 1482278400000 | 735.35 |
| 1482364800000 | 736.15 |
| 1482451200000 | 736.37 |
| 1482796800000 | 732.9 |
| 1482883200000 | 725.24 |
| 1482969600000 | 724.32 |
| 1483056000000 | 732.85 |
| 1483315200000 | 738.9299 |
| 1483401600000 | 746.03 |
| 1483488000000 | 756.39 |
| 1483574400000 | 763.32 |
| 1483660800000 | 764.52 |
| 1483920000000 | 749.66 |
| 1484006400000 | 748.5599 |
| 1484092800000 | 735.82 |
| 1484179200000 | 742.34 |
| 1484265600000 | 758.66 |
| 1484524800000 | 743.47 |
| 1484611200000 | 747.26 |
| 1484697600000 | 744.5 |
| 1484784000000 | 743.73 |
| 1484870400000 | 752.11 |
| 1485129600000 | 744.19 |
| 1485216000000 | 753.94 |
| 1485302400000 | 781.11 |
| 1485388800000 | 771.8099 |
| 1485475200000 | 771.24 |
| 1485734400000 | 753.98 |
| 1485820800000 | 751.62 |
| 1485907200000 | 760.23 |
| 1485993600000 | 761.11 |
| 1486080000000 | 769.03 |
| 1486339200000 | 747.73 |
| 1486425600000 | 731.94 |
| 1486512000000 | 722.83 |
| 1486598400000 | 728.25 |
| 1486684800000 | 715.04 |
| 1486944000000 | 722.41 |
| 1487030400000 | 727.77 |
| 1487116800000 | 739.71 |
| 1487203200000 | 739.77 |
| 1487289600000 | 725.42 |
| 1487548800000 | 724.36 |
| 1487635200000 | 718.6799 |
| 1487721600000 | 713.99 |
| 1487808000000 | 713.65 |
| 1487894400000 | 700.57 |
| 1488153600000 | 708.7 |
| 1488240000000 | 716.4299 |
| 1488326400000 | 739.7 |
| 1488412800000 | 735.37 |
| 1488499200000 | 756.38 |
| 1488758400000 | 749.22 |
| 1488844800000 | 747.66 |
| 1488931200000 | 752.65 |
| 1489017600000 | 772.23 |
| 1489104000000 | 791.22 |
| 1489363200000 | 789.63 |
| 1489449600000 | 776.14 |
| 1489536000000 | 782.16 |
| 1489622400000 | 801.12 |
| 1489708800000 | 801.2 |
| 1489968000000 | 796.52 |
| 1490054400000 | 807.59 |
| 1490140800000 | 801.62 |
| 1490227200000 | 809.01 |
| 1490313600000 | 806.3 |
| 1490572800000 | 809.23 |
| 1490659200000 | 821.1799 |
| 1490745600000 | 809.15 |
| 1490832000000 | 808.76 |
| 1490918400000 | 810.19 |
| 1491177600000 | 791.05 |
| 1491264000000 | 790.45 |
| 1491350400000 | 792.99 |
| 1491436800000 | 799.22 |
| 1491523200000 | 797.17 |
| 1491782400000 | 787.59 |
| 1491868800000 | 782.6799 |
| 1491955200000 | 774.55 |
| 1492041600000 | 764.11 |
| 1492473600000 | 761.32 |
| 1492560000000 | 783.1 |
| 1492646400000 | 796.53 |
| 1492732800000 | 799.13 |
| 1492992000000 | 869.95 |
| 1493078400000 | 878.54 |
| 1493164800000 | 873.57 |
| 1493251200000 | 859.39 |
| 1493337600000 | 862.79 |
| 1493596800000 | 865 |
| 1493683200000 | 872.45 |
| 1493769600000 | 878.99 |
| 1493856000000 | 896.96 |
| 1493942400000 | 916.92 |
| 1494201600000 | 904.87 |
| 1494288000000 | 891.4 |
| 1494374400000 | 890.83 |
| 1494460800000 | 882.03 |
| 1494547200000 | 885.94 |
| 1494806400000 | 900.48 |
| 1494892800000 | 908.43 |
| 1494979200000 | 889.58 |
| 1495065600000 | 878.24 |
| 1495152000000 | 898.97 |
| 1495411200000 | 896.17 |
| 1495497600000 | 907.42 |
| 1495584000000 | 905.66 |
| 1495670400000 | 905.43 |
| 1495756800000 | 897.38 |
| 1496016000000 | 893.85 |
| 1496102400000 | 883.09 |
| 1496188800000 | 881.12 |
| 1496275200000 | 881.38 |
| 1496361600000 | 887.63 |
| 1496620800000 | 883.36 |
| 1496707200000 | 878.14 |
| 1496793600000 | 885.1 |
| 1496880000000 | 897.51 |
| 1496966400000 | 902.99 |
| 1497225600000 | 891.61 |
| 1497312000000 | 893.91 |
| 1497398400000 | 885.7 |
| 1497484800000 | 873.22 |
| 1497571200000 | 876.89 |
| 1497830400000 | 885.16 |
| 1497916800000 | 872.84 |
| 1498003200000 | 875.64 |
| 1498089600000 | 872.72 |
| 1498176000000 | 869.57 |
| 1498435200000 | 879.86 |
| 1498521600000 | 898.92 |
| 1498608000000 | 923.08 |
| 1498694400000 | 921.88 |
| 1498780800000 | 907.74 |
| 1499040000000 | 933.36 |
| 1499126400000 | 932.36 |
| 1499212800000 | 928.38 |
| 1499299200000 | 946.66 |
| 1499385600000 | 941.23 |
| 1499644800000 | 941.06 |
| 1499731200000 | 938.8 |
| 1499817600000 | 942.19 |
| 1499904000000 | 949.85 |
| 1499990400000 | 946.59 |
| 1500249600000 | 944.34 |
| 1500336000000 | 939.89 |
| 1500422400000 | 934.56 |
| 1500508800000 | 946.07 |
| 1500595200000 | 936.91 |
| 1500854400000 | 945.61 |
| 1500940800000 | 964.45 |
| 1501027200000 | 967.39 |
| 1501113600000 | 969.43 |
| 1501200000000 | 973.29 |
| 1501459200000 | 971.54 |
| 1501545600000 | 982.05 |
| 1501632000000 | 976.37 |
| 1501718400000 | 989.24 |
| 1501804800000 | 990.31 |
| 1502064000000 | 1000.08 |
| 1502150400000 | 997.56 |
| 1502236800000 | 977.08 |
| 1502323200000 | 962.64 |
| 1502409600000 | 951.93 |
| 1502668800000 | 967.81 |
| 1502755200000 | 966.45 |
| 1502841600000 | 972.07 |
| 1502928000000 | 957.4 |
| 1503014400000 | 958.87 |
| 1503273600000 | 952.01 |
| 1503360000000 | 950.64 |
| 1503446400000 | 945.5 |
| 1503532800000 | 949.15 |
| 1503619200000 | 953.65 |
| 1503878400000 | 958.08 |
| 1503964800000 | 947.2 |
| 1504051200000 | 941.32 |
| 1504137600000 | 948.36 |
| 1504224000000 | 952 |
| 1504483200000 | 947.69 |
| 1504569600000 | 933.06 |
| 1504656000000 | 932.31 |
| 1504742400000 | 931.67 |
| 1504828800000 | 940.01 |
| 1505088000000 | 958.44 |
| 1505174400000 | 972.13 |
| 1505260800000 | 973.41 |
| 1505347200000 | 972.99 |
| 1505433600000 | 971.67 |
| 1505692800000 | 974.79 |
| 1505779200000 | 977.43 |
| 1505865600000 | 972.65 |
| 1505952000000 | 981.52 |
| 1506038400000 | 987.48 |
| 1506297600000 | 966.79 |
| 1506384000000 | 958.28 |
| 1506470400000 | 977.82 |
| 1506556800000 | 983.34 |
| 1506643200000 | 993.46 |
| 1506902400000 | 980.43 |
| 1506988800000 | 983.07 |
| 1507075200000 | 962.45 |
| 1507161600000 | 974.2 |
| 1507248000000 | 974.55 |
| 1507507200000 | 971.76 |
| 1507593600000 | 967.34 |
| 1507680000000 | 974.79 |
| 1507766400000 | 969.45 |
| 1507852800000 | 961.12 |
| 1508112000000 | 956.51 |
| 1508198400000 | 955.49 |
| 1508284800000 | 965.92 |
| 1508371200000 | 964.71 |
| 1508457600000 | 968.82 |
| 1508716800000 | 957.88 |
| 1508803200000 | 972.75 |
| 1508889600000 | 973.89 |
| 1508976000000 | 976.45 |
| 1509062400000 | 954.79 |
| 1509321600000 | 965.63 |
| 1509408000000 | 962.21 |
| 1509494400000 | 960.25 |
| 1509580800000 | 966.35 |
| 1509667200000 | 947.38 |
| 1509926400000 | 935.75 |
| 1510012800000 | 934 |
| 1510099200000 | 934.18 |
| 1510185600000 | 935.11 |
| 1510272000000 | 940.5 |
| 1510531200000 | 936.8 |
| 1510617600000 | 936.54 |
| 1510704000000 | 946.39 |
| 1510790400000 | 946.3 |
| 1510876800000 | 941 |
| 1511136000000 | 936.68 |
| 1511222400000 | 930.27 |
| 1511308800000 | 937.61 |
| 1511395200000 | 944.16 |
| 1511481600000 | 960.51 |
| 1511740800000 | 951.73 |
| 1511827200000 | 951.16 |
| 1511913600000 | 963.01 |
| 1512000000000 | 961.61 |
| 1512086400000 | 944.31 |
| 1512345600000 | 957.29 |
| 1512432000000 | 951.47 |
| 1512518400000 | 937.18 |
| 1512604800000 | 949.79 |
| 1512691200000 | 968.96 |
| 1512950400000 | 969.72 |
| 1513036800000 | 967.74 |
| 1513123200000 | 961.88 |
| 1513209600000 | 954.49 |
| 1513296000000 | 949.56 |
| 1513555200000 | 963.83 |
| 1513641600000 | 964.04 |
| 1513728000000 | 964.02 |
| 1513814400000 | 971.01 |
| 1513900800000 | 958.31 |
| 1514332800000 | 957.55 |
| 1514419200000 | 956.5 |
| 1514505600000 | 956.58 |
| 1514851200000 | 960.54 |
| 1514937600000 | 961.77 |
| 1515024000000 | 990.14 |
| 1515110400000 | 987.25 |
| 1515369600000 | 984.28 |
| 1515456000000 | 985.15 |
| 1515542400000 | 1014.68 |
| 1515628800000 | 1026.63 |
| 1515715200000 | 1039.18 |
| 1515974400000 | 1050.8599 |
| 1516060800000 | 1044.04 |
| 1516147200000 | 1039.6199 |
| 1516233600000 | 1042.75 |
| 1516320000000 | 1044.88 |
| 1516579200000 | 1063.19 |
| 1516665600000 | 1063.57 |
| 1516752000000 | 1065.59 |
| 1516838400000 | 1089.1 |
| 1516924800000 | 1084.08 |
| 1517184000000 | 1077.3599 |
| 1517270400000 | 1067.57 |
| 1517356800000 | 1071.3699 |
| 1517443200000 | 1068.16 |
| 1517529600000 | 1050.1 |
| 1517788800000 | 1036.66 |
| 1517875200000 | 1004.7 |
| 1517961600000 | 1019.98 |
| 1518048000000 | 1005.69 |
| 1518134400000 | 986.3 |
| 1518393600000 | 999.04 |
| 1518480000000 | 992.59 |
| 1518566400000 | 1003.18 |
| 1518652800000 | 1012.84 |
| 1518739200000 | 1019.12 |
| 1518998400000 | 1012.09 |
| 1519084800000 | 1012.37 |
| 1519171200000 | 1011.39 |
| 1519257600000 | 1009.73 |
| 1519344000000 | 1004.52 |
| 1519603200000 | 1004.45 |
| 1519689600000 | 1007.75 |
| 1519776000000 | 999.66 |
| 1519862400000 | 988.68 |
| 1519948800000 | 975.31 |
| 1520208000000 | 972.12 |
| 1520294400000 | 983.89 |
| 1520380800000 | 987.6 |
| 1520467200000 | 985.54 |
| 1520553600000 | 982.19 |
| 1520812800000 | 983.95 |
| 1520899200000 | 983.84 |
| 1520985600000 | 967.52 |
| 1521072000000 | 966.56 |
| 1521158400000 | 976.7 |
| 1521417600000 | 970.01 |
| 1521504000000 | 969.3 |
| 1521590400000 | 959.64 |
| 1521676800000 | 941.05 |
| 1521763200000 | 935.41 |
| 1522022400000 | 938.17 |
| 1522108800000 | 941.04 |
| 1522195200000 | 941.9 |
| 1522281600000 | 942.4 |
| 1522713600000 | 932.92 |
| 1522800000000 | 931.05 |
| 1522886400000 | 951.84 |
| 1522972800000 | 945 |
| 1523232000000 | 952.65 |
| 1523318400000 | 958.32 |
| 1523404800000 | 955.26 |
| 1523491200000 | 959.65 |
| 1523577600000 | 962.63 |
| 1523836800000 | 967 |
| 1523923200000 | 971 |
| 1524009600000 | 978.3 |
| 1524096000000 | 982.71 |
| 1524182400000 | 979.33 |
| 1524441600000 | 986.4 |
| 1524528000000 | 982.52 |
| 1524614400000 | 970.65 |
| 1524700800000 | 964.59 |
| 1524787200000 | 962.57 |
| 1525046400000 | 964.64 |
| 1525132800000 | 957.22 |
| 1525219200000 | 959.56 |
| 1525305600000 | 945.62 |
| 1525392000000 | 944.77 |
| 1525651200000 | 945.21 |
| 1525737600000 | 935.62 |
| 1525824000000 | 939.89 |
| 1525910400000 | 945.58 |
| 1525996800000 | 953.53 |
| 1526256000000 | 952.73 |
| 1526342400000 | 943.16 |
| 1526428800000 | 915.63 |
| 1526515200000 | 916.21 |
| 1526601600000 | 899.15 |
| 1526860800000 | 894.11 |
| 1526947200000 | 910.51 |
| 1527033600000 | 891.43 |
| 1527120000000 | 880.79 |
| 1527206400000 | 859.49 |
| 1527465600000 | 843.04 |
| 1527552000000 | 802.4299 |
| 1527638400000 | 811.4299 |
| 1527724800000 | 802.11 |
| 1527811200000 | 823.92 |
| 1528070400000 | 828.63 |
| 1528156800000 | 809 |
| 1528243200000 | 825.17 |
| 1528329600000 | 831.73 |
| 1528416000000 | 819.08 |
| 1528675200000 | 845.51 |
| 1528761600000 | 843.9 |
| 1528848000000 | 838.61 |
| 1528934400000 | 827.78 |
| 1529020800000 | 809.83 |
| 1529280000000 | 806.84 |
| 1529366400000 | 805.41 |
| 1529452800000 | 812.79 |
| 1529539200000 | 803.36 |
| 1529625600000 | 814.82 |
| 1529884800000 | 800.65 |
| 1529971200000 | 797.11 |
| 1530057600000 | 788.53 |
| 1530144000000 | 788.7 |
| 1530230400000 | 801.98 |
| 1530489600000 | 791.67 |
| 1530576000000 | 802.05 |
| 1530662400000 | 807.05 |
| 1530748800000 | 823.46 |
| 1530835200000 | 828.86 |
| 1531094400000 | 833.28 |
| 1531180800000 | 821.76 |
| 1531267200000 | 807.16 |
| 1531353600000 | 804.15 |
| 1531440000000 | 802.92 |
| 1531699200000 | 809.4 |
| 1531785600000 | 804.5599 |
| 1531872000000 | 803.09 |
| 1531958400000 | 797.67 |
| 1532044800000 | 802.55 |
| 1532304000000 | 807.1799 |
| 1532390400000 | 825.23 |
| 1532476800000 | 817.99 |
| 1532563200000 | 824.94 |
| 1532649600000 | 833.25 |
| 1532908800000 | 841.62 |
| 1532995200000 | 852.25 |
| 1533081600000 | 840.58 |
| 1533168000000 | 818.21 |
| 1533254400000 | 820.84 |
| 1533513600000 | 817.5 |
| 1533600000000 | 826.12 |
| 1533686400000 | 823.1799 |
| 1533772800000 | 816.8099 |
| 1533859200000 | 780.58 |
| 1534118400000 | 765.17 |
| 1534204800000 | 757.55 |
| 1534291200000 | 745.38 |
| 1534377600000 | 753.14 |
| 1534464000000 | 748.86 |
| 1534723200000 | 750.88 |
| 1534809600000 | 767.8 |
| 1534896000000 | 774.04 |
| 1534982400000 | 769.86 |
| 1535068800000 | 773.69 |
| 1535328000000 | 781.6 |
| 1535414400000 | 776.98 |
| 1535500800000 | 778.54 |
| 1535587200000 | 763.95 |
| 1535673600000 | 756.45 |
| 1535932800000 | 757.76 |
| 1536019200000 | 762.85 |
| 1536105600000 | 773.01 |
| 1536192000000 | 765.45 |
| 1536278400000 | 752.28 |
| 1536537600000 | 765.46 |
| 1536624000000 | 761.99 |
| 1536710400000 | 762.48 |
| 1536796800000 | 774.49 |
| 1536883200000 | 777.69 |
| 1537142400000 | 788.71 |
| 1537228800000 | 792.54 |
| 1537315200000 | 804.14 |
| 1537401600000 | 820.01 |
| 1537488000000 | 822.67 |
| 1537747200000 | 816.01 |
| 1537833600000 | 821.87 |
| 1537920000000 | 815.66 |
| 1538006400000 | 808.27 |
| 1538092800000 | 772.54 |
| 1538352000000 | 761.54 |
| 1538438400000 | 754.75 |
| 1538524800000 | 758.92 |
| 1538611200000 | 762.55 |
| 1538697600000 | 754.4299 |
| 1538956800000 | 741.48 |
| 1539043200000 | 747.72 |
| 1539129600000 | 752.28 |
| 1539216000000 | 740.13 |
| 1539302400000 | 736.32 |
| 1539561600000 | 738.4 |
| 1539648000000 | 744.84 |
| 1539734400000 | 737.76 |
| 1539820800000 | 719.88 |
| 1539907200000 | 716.59 |
| 1540166400000 | 706.55 |
| 1540252800000 | 697.1799 |
| 1540339200000 | 677.99 |
| 1540425600000 | 687.67 |
| 1540512000000 | 679.97 |
| 1540771200000 | 692.86 |
| 1540857600000 | 685.7 |
| 1540944000000 | 688.16 |
| 1541030400000 | 703.35 |
| 1541116800000 | 712.88 |
| 1541376000000 | 711.58 |
| 1541462400000 | 708.72 |
| 1541548800000 | 723.17 |
| 1541635200000 | 720.77 |
| 1541721600000 | 706.3 |
| 1541980800000 | 690.32 |
| 1542067200000 | 702.51 |
| 1542153600000 | 700.1 |
| 1542240000000 | 693.11 |
| 1542326400000 | 693.29 |
| 1542585600000 | 696.09 |
| 1542672000000 | 676.85 |
| 1542758400000 | 686.49 |
| 1542844800000 | 680.44 |
| 1542931200000 | 678.89 |
| 1543190400000 | 698.8099 |
| 1543276800000 | 692.01 |
| 1543363200000 | 691.8099 |
| 1543449600000 | 696.29 |
| 1543536000000 | 687.5 |
| 1543795200000 | 700.76 |
| 1543881600000 | 684.85 |
| 1543968000000 | 680.34 |
| 1544054400000 | 653.22 |
| 1544140800000 | 654.07 |
| 1544400000000 | 635.6799 |
| 1544486400000 | 634.2 |
| 1544572800000 | 656.17 |
| 1544659200000 | 660.62 |
| 1544745600000 | 652.45 |
| 1545004800000 | 642.4299 |
| 1545091200000 | 641.69 |
| 1545177600000 | 648.94 |
| 1545264000000 | 626.35 |
| 1545350400000 | 621.66 |
| 1545609600000 | 615.29 |
| 1545868800000 | 607.01 |
| 1545955200000 | 622.62 |
| 1546214400000 | 624.29 |
| 1546387200000 | 616.8099 |
| 1546473600000 | 618.88 |
| 1546560000000 | 647.45 |
| 1546819200000 | 653.78 |
| 1546905600000 | 654.53 |
| 1546992000000 | 656.71 |
| 1547078400000 | 662.21 |
| 1547164800000 | 660.88 |
| 1547424000000 | 658.3 |
| 1547510400000 | 655.49 |
| 1547596800000 | 676.1799 |
| 1547683200000 | 661.09 |
| 1547769600000 | 674.49 |
| 1548028800000 | 671.55 |
| 1548115200000 | 664.09 |
| 1548201600000 | 671.17 |
| 1548288000000 | 666.05 |
| 1548374400000 | 685.84 |
| 1548633600000 | 677.53 |
| 1548720000000 | 675.37 |
| 1548806400000 | 675.01 |
| 1548892800000 | 659.95 |
| 1548979200000 | 651.99 |
| 1549238400000 | 641.79 |
| 1549324800000 | 652.33 |
| 1549411200000 | 663.64 |
| 1549497600000 | 642.0599 |
| 1549584000000 | 633.58 |
| 1549843200000 | 639.73 |
| 1549929600000 | 647.64 |
| 1550016000000 | 646.4 |
| 1550102400000 | 635.94 |
| 1550188800000 | 658.17 |
| 1550448000000 | 667.16 |
| 1550534400000 | 665.07 |
| 1550620800000 | 670.11 |
| 1550707200000 | 662.3 |
| 1550793600000 | 663.84 |
| 1551052800000 | 674.58 |
| 1551139200000 | 676.58 |
| 1551225600000 | 692.3 |
| 1551312000000 | 705.92 |
| 1551398400000 | 702.74 |
| 1551657600000 | 697.46 |
| 1551744000000 | 690.79 |
| 1551830400000 | 692.85 |
| 1551916800000 | 665.1 |
| 1552003200000 | 653.0599 |
| 1552262400000 | 666.7 |
| 1552348800000 | 667.05 |
| 1552435200000 | 679.22 |
| 1552521600000 | 683.25 |
| 1552608000000 | 692.11 |
| 1552867200000 | 703.83 |
| 1552953600000 | 706.03 |
| 1553040000000 | 695.02 |
| 1553126400000 | 683.69 |
| 1553212800000 | 658.11 |
| 1553472000000 | 658.92 |
| 1553558400000 | 653.26 |
| 1553644800000 | 664 |
| 1553731200000 | 655.58 |
| 1553817600000 | 661.28 |
| 1554076800000 | 679.3 |
| 1554163200000 | 679.21 |
| 1554249600000 | 692.64 |
| 1554336000000 | 696.72 |
| 1554422400000 | 694.55 |
| 1554681600000 | 693.36 |
| 1554768000000 | 694.82 |
| 1554854400000 | 688.59 |
| 1554940800000 | 701.84 |
| 1555027200000 | 723.76 |
| 1555286400000 | 727.52 |
| 1555372800000 | 734.99 |
| 1555459200000 | 741.51 |
| 1555545600000 | 737.12 |
| 1555977600000 | 723.86 |
| 1556064000000 | 711.27 |
| 1556150400000 | 705.2 |
| 1556236800000 | 708.94 |
| 1556496000000 | 720.29 |
| 1556582400000 | 720.21 |
| 1556668800000 | 722.36 |
| 1556755200000 | 717.29 |
| 1556841600000 | 715.15 |
| 1557100800000 | 704.84 |
| 1557187200000 | 688.6 |
| 1557273600000 | 689.15 |
| 1557360000000 | 672.25 |
| 1557446400000 | 673.59 |
| 1557705600000 | 661.38 |
| 1557792000000 | 666.61 |
| 1557878400000 | 661.88 |
| 1557964800000 | 672.37 |
| 1558051200000 | 664.48 |
| 1558310400000 | 653.52 |
| 1558396800000 | 657.9299 |
| 1558483200000 | 647 |
| 1558569600000 | 636.36 |
| 1558656000000 | 643.3 |
| 1558915200000 | 643.08 |
| 1559001600000 | 639.19 |
| 1559088000000 | 631.83 |
| 1559174400000 | 634.92 |
| 1559260800000 | 625.5599 |
| 1559520000000 | 625.58 |
| 1559606400000 | 644.9 |
| 1559692800000 | 639.86 |
| 1559779200000 | 632.26 |
| 1559865600000 | 634.74 |
| 1560124800000 | 643.57 |
| 1560211200000 | 643.69 |
| 1560297600000 | 636.46 |
| 1560384000000 | 633.11 |
| 1560470400000 | 625.74 |
| 1560729600000 | 625.69 |
| 1560816000000 | 633.55 |
| 1560902400000 | 645.82 |
| 1560988800000 | 638.67 |
| 1561075200000 | 638 |
| 1561334400000 | 637.61 |
| 1561420800000 | 634 |
| 1561507200000 | 642.98 |
| 1561593600000 | 646.77 |
| 1561680000000 | 653.09 |
| 1561939200000 | 652.8099 |
| 1562025600000 | 648.16 |
| 1562112000000 | 663.07 |
| 1562198400000 | 673.12 |
| 1562284800000 | 671.94 |
| 1562544000000 | 661.09 |
| 1562630400000 | 654.8099 |
| 1562716800000 | 661.84 |
| 1562803200000 | 665.15 |
| 1562889600000 | 664.96 |
| 1563148800000 | 665.35 |
| 1563235200000 | 672.11 |
| 1563321600000 | 660.48 |
| 1563408000000 | 655.65 |
| 1563494400000 | 645.7 |
| 1563753600000 | 643.72 |
| 1563840000000 | 655.69 |
| 1563926400000 | 655.21 |
| 1564012800000 | 655.9299 |
| 1564099200000 | 648.5599 |
| 1564358400000 | 643.25 |
| 1564444800000 | 624.9 |
| 1564531200000 | 624.9299 |
| 1564617600000 | 624.94 |
| 1564704000000 | 606.86 |
| 1564963200000 | 604.46 |
| 1565049600000 | 597.83 |
| 1565136000000 | 593.0599 |
| 1565222400000 | 604.44 |
| 1565308800000 | 589.85 |
| 1565568000000 | 577.76 |
| 1565654400000 | 585.65 |
| 1565740800000 | 565.98 |
| 1565827200000 | 562.71 |
| 1565913600000 | 579.8 |
| 1566172800000 | 580.27 |
| 1566259200000 | 572.86 |
| 1566345600000 | 575.04 |
| 1566432000000 | 582.15 |
| 1566518400000 | 572.41 |
| 1566777600000 | 578.39 |
| 1566864000000 | 577.73 |
| 1566950400000 | 577.05 |
| 1567036800000 | 584.19 |
| 1567123200000 | 581.1 |
| 1567382400000 | 577.75 |
| 1567468800000 | 574.87 |
| 1567555200000 | 585.22 |
| 1567641600000 | 605.65 |
| 1567728000000 | 606.02 |
| 1567987200000 | 623.01 |
| 1568073600000 | 633.52 |
| 1568160000000 | 629.5 |
| 1568246400000 | 633.04 |
| 1568332800000 | 655.36 |
| 1568592000000 | 640.62 |
| 1568678400000 | 628.9299 |
| 1568764800000 | 627.12 |
| 1568851200000 | 642.01 |
| 1568937600000 | 644.74 |
| 1569196800000 | 626.42 |
| 1569283200000 | 621.48 |
| 1569369600000 | 619.37 |
| 1569456000000 | 617.38 |
| 1569542400000 | 624.44 |
| 1569801600000 | 625.47 |
| 1569888000000 | 616.83 |
| 1569974400000 | 597.71 |
| 1570060800000 | 598.23 |
| 1570147200000 | 598.98 |
| 1570406400000 | 603.92 |
| 1570492800000 | 593.75 |
| 1570579200000 | 596.71 |
| 1570665600000 | 616.8099 |
| 1570752000000 | 643.27 |
| 1571011200000 | 639.49 |
| 1571097600000 | 656.79 |
| 1571184000000 | 665.15 |
| 1571270400000 | 665.04 |
| 1571356800000 | 667.11 |
| 1571616000000 | 681.84 |
| 1571702400000 | 679.24 |
| 1571788800000 | 680.05 |
| 1571875200000 | 675.6 |
| 1571961600000 | 676.49 |
| 1572220800000 | 678.45 |
| 1572307200000 | 679.24 |
| 1572393600000 | 663.48 |
| 1572480000000 | 660.3099 |
| 1572566400000 | 667.95 |
| 1572825600000 | 683.3 |
| 1572912000000 | 687.83 |
| 1572998400000 | 689.94 |
| 1573084800000 | 704.69 |
| 1573171200000 | 693.49 |
| 1573430400000 | 694.28 |
| 1573516800000 | 696.03 |
| 1573603200000 | 679.9299 |
| 1573689600000 | 676.86 |
| 1573776000000 | 684.34 |
| 1574035200000 | 683.39 |
| 1574121600000 | 684.59 |
| 1574208000000 | 682.41 |
| 1574294400000 | 685.37 |
| 1574380800000 | 687.16 |
| 1574640000000 | 688.42 |
| 1574726400000 | 684.13 |
| 1574812800000 | 685.76 |
| 1574899200000 | 681.51 |
| 1574985600000 | 679.65 |
| 1575244800000 | 674.94 |
| 1575331200000 | 666.88 |
| 1575417600000 | 680.89 |
| 1575504000000 | 680.65 |
| 1575590400000 | 686.16 |
| 1575849600000 | 686.25 |
| 1575936000000 | 685.42 |
| 1576022400000 | 686.0599 |
| 1576108800000 | 706.63 |
| 1576195200000 | 708.35 |
| 1576454400000 | 720.32 |
| 1576540800000 | 720.09 |
| 1576627200000 | 721.3 |
| 1576713600000 | 724.25 |
| 1576800000000 | 723.98 |
| 1577059200000 | 717.07 |
| 1577145600000 | 716.54 |
| 1577404800000 | 717.78 |
| 1577664000000 | 717.07 |
| 1577750400000 | 718.04 |
| 1577923200000 | 736.01 |
| 1578009600000 | 725.22 |
| 1578268800000 | 720.6799 |
| 1578355200000 | 720.17 |
| 1578441600000 | 723.88 |
| 1578528000000 | 724.65 |
| 1578614400000 | 717.51 |
| 1578873600000 | 713.6799 |
| 1578960000000 | 712.92 |
| 1579046400000 | 702.84 |
| 1579132800000 | 703.94 |
| 1579219200000 | 703.19 |
| 1579478400000 | 696.03 |
| 1579564800000 | 693.48 |
| 1579651200000 | 687.65 |
| 1579737600000 | 682.36 |
| 1579824000000 | 680.33 |
| 1580083200000 | 667.46 |
| 1580169600000 | 677.3099 |
| 1580256000000 | 682.77 |
| 1580342400000 | 680.13 |
| 1580428800000 | 670.3099 |
| 1580688000000 | 672.6 |
| 1580774400000 | 685.97 |
| 1580860800000 | 699.52 |
| 1580947200000 | 716.25 |
| 1581033600000 | 723.48 |
| 1581292800000 | 716.52 |
| 1581379200000 | 722.39 |
| 1581465600000 | 731.89 |
| 1581552000000 | 729.28 |
| 1581638400000 | 726.28 |
| 1581897600000 | 730.88 |
| 1581984000000 | 723.1799 |
| 1582070400000 | 719.42 |
| 1582156800000 | 710.74 |
| 1582243200000 | 704.91 |
| 1582502400000 | 675.5599 |
| 1582588800000 | 654.59 |
| 1582675200000 | 656.48 |
| 1582761600000 | 632.9 |
| 1582848000000 | 609.5599 |
| 1583107200000 | 604.22 |
| 1583193600000 | 598.42 |
| 1583280000000 | 593.03 |
| 1583366400000 | 572.88 |
| 1583452800000 | 558.33 |
| 1583712000000 | 491 |
| 1583798400000 | 485.23 |
| 1583884800000 | 494.25 |
| 1583971200000 | 404.72 |
| 1584057600000 | 418.55 |
| 1584316800000 | 373.69 |
| 1584403200000 | 384.39 |
| 1584489600000 | 361.23 |
| 1584576000000 | 365.75 |
| 1584662400000 | 381 |
| 1584921600000 | 371.82 |
| 1585008000000 | 415.14 |
| 1585094400000 | 434.52 |
| 1585180800000 | 448.24 |
| 1585267200000 | 423.16 |
| 1585526400000 | 397.88 |
| 1585612800000 | 393.69 |
| 1585699200000 | 374.94 |
| 1585785600000 | 373.04 |
| 1585872000000 | 356.97 |
| 1586131200000 | 381.97 |
| 1586217600000 | 398.45 |
| 1586304000000 | 396.39 |
| 1586390400000 | 405.67 |
| 1586822400000 | 396.29 |
| 1586908800000 | 366.35 |
| 1586995200000 | 360.74 |
| 1587081600000 | 370.86 |
| 1587340800000 | 369.33 |
| 1587427200000 | 351.47 |
| 1587513600000 | 360.58 |
| 1587600000000 | 375.91 |
| 1587686400000 | 360.62 |
| 1587945600000 | 379.11 |
| 1588032000000 | 398.35 |
| 1588118400000 | 419.63 |
| 1588204800000 | 399.88 |
| 1588291200000 | 401.91 |
| 1588550400000 | 378.41 |
| 1588636800000 | 384.44 |
| 1588723200000 | 374.23 |
| 1588809600000 | 378.79 |
| 1588896000000 | 387.17 |
| 1589155200000 | 378.45 |
| 1589241600000 | 381.48 |
| 1589328000000 | 363.77 |
| 1589414400000 | 360.55 |
| 1589500800000 | 359.62 |
| 1589760000000 | 384.16 |
| 1589846400000 | 378.29 |
| 1589932800000 | 387.3 |
| 1590019200000 | 378.04 |
| 1590105600000 | 380.8399 |
| 1590364800000 | 386.54 |
| 1590451200000 | 415.1 |
| 1590537600000 | 435.1 |
| 1590624000000 | 439.35 |
| 1590710400000 | 427.08 |
| 1590969600000 | 438.74 |
| 1591056000000 | 455.25 |
| 1591142400000 | 475.83 |
| 1591228800000 | 486.37 |
| 1591315200000 | 521.03 |
| 1591574400000 | 531.52 |
| 1591660800000 | 513.02 |
| 1591747200000 | 503.28 |
| 1591833600000 | 469.39 |
| 1591920000000 | 468.11 |
| 1592179200000 | 464.49 |
| 1592265600000 | 482.79 |
| 1592352000000 | 481.27 |
| 1592438400000 | 474.26 |
| 1592524800000 | 467.69 |
| 1592784000000 | 468.18 |
| 1592870400000 | 486.83 |
| 1592956800000 | 462.55 |
| 1593043200000 | 469.57 |
| 1593129600000 | 457.93 |
| 1593388800000 | 474.55 |
| 1593475200000 | 471.48 |
| 1593561600000 | 467.98 |
| 1593648000000 | 489.03 |
| 1593734400000 | 484.05 |
| 1593993600000 | 506.24 |
| 1594080000000 | 498.07 |
| 1594166400000 | 489.24 |
| 1594252800000 | 476.47 |
| 1594339200000 | 491.06 |
| 1594598400000 | 500.03 |
| 1594684800000 | 499.89 |
| 1594771200000 | 511.22 |
| 1594857600000 | 513.55 |
| 1594944000000 | 507.79 |
| 1595203200000 | 511.17 |
| 1595289600000 | 515.72 |
| 1595376000000 | 513.67 |
| 1595462400000 | 507.45 |
| 1595548800000 | 503.86 |
| 1595808000000 | 499.87 |
| 1595894400000 | 497.98 |
| 1595980800000 | 490.61 |
| 1596067200000 | 469.87 |
| 1596153600000 | 464.64 |
| 1596412800000 | 471.8 |
| 1596499200000 | 483.67 |
| 1596585600000 | 490.17 |
| 1596672000000 | 485.02 |
| 1596758400000 | 481.42 |
| 1597017600000 | 490.11 |
| 1597104000000 | 510.14 |
| 1597190400000 | 513.88 |
| 1597276800000 | 506.17 |
| 1597363200000 | 502.58 |
| 1597622400000 | 497.52 |
| 1597708800000 | 495.07 |
| 1597795200000 | 504.05 |
| 1597881600000 | 489.35 |
| 1597968000000 | 480.92 |
| 1598227200000 | 495.92 |
| 1598313600000 | 497.36 |
| 1598400000000 | 501.54 |
| 1598486400000 | 494.73 |
| 1598572800000 | 511.22 |
| 1598832000000 | 497.29 |
| 1598918400000 | 494.9 |
| 1599004800000 | 484.49 |
| 1599091200000 | 484.74 |
| 1599177600000 | 496.34 |
| 1599436800000 | 499.37 |
| 1599523200000 | 486.24 |
| 1599609600000 | 494.95 |
| 1599696000000 | 498.48 |
| 1599782400000 | 487.33 |
| 1600041600000 | 494.09 |
| 1600128000000 | 486.01 |
| 1600214400000 | 484.7 |
| 1600300800000 | 477.44 |
| 1600387200000 | 467.21 |
| 1600646400000 | 433.2 |
| 1600732800000 | 429.24 |
| 1600819200000 | 421.19 |
| 1600905600000 | 421.51 |
| 1600992000000 | 413.32 |
| 1601251200000 | 434.13 |
| 1601337600000 | 426.92 |
| 1601424000000 | 429.29 |
| 1601510400000 | 425.5 |
| 1601596800000 | 425.86 |
| 1601856000000 | 438.15 |
| 1601942400000 | 458.15 |
| 1602028800000 | 453.48 |
| 1602115200000 | 461.07 |
| 1602201600000 | 459.84 |
| 1602460800000 | 457.66 |
| 1602547200000 | 439.14 |
| 1602633600000 | 440.86 |
| 1602720000000 | 428.62 |
| 1602806400000 | 437.04 |
| 1603065600000 | 443.25 |
| 1603152000000 | 451.83 |
| 1603238400000 | 445.38 |
| 1603324800000 | 445.28 |
| 1603411200000 | 455.81 |
| 1603670400000 | 447.54 |
| 1603756800000 | 433.41 |
| 1603843200000 | 414.54 |
| 1603929600000 | 408.99 |
| 1604016000000 | 416.67 |
| 1604275200000 | 432.08 |
| 1604361600000 | 454.12 |
| 1604448000000 | 451.09 |
| 1604534400000 | 460.18 |
| 1604620800000 | 454.65 |
| 1604880000000 | 514.54 |
| 1604966400000 | 545.28 |
| 1605052800000 | 536.26 |
| 1605139200000 | 531.34 |
| 1605225600000 | 540.38 |
| 1605484800000 | 558.47 |
| 1605571200000 | 563.03 |
| 1605657600000 | 567.55 |
| 1605744000000 | 559.29 |
| 1605830400000 | 562.37 |
| 1606089600000 | 570.88 |
| 1606176000000 | 600.58 |
| 1606262400000 | 600.78 |
| 1606348800000 | 594.14 |
| 1606435200000 | 603.66 |
| 1606694400000 | 590.67 |
| 1606780800000 | 608.64 |
| 1606867200000 | 619.33 |
| 1606953600000 | 626.88 |
| 1607040000000 | 638.33 |
| 1607299200000 | 623.45 |
| 1607385600000 | 620 |
| 1607472000000 | 619.66 |
| 1607558400000 | 609.09 |
| 1607644800000 | 597.36 |
| 1607904000000 | 604.4 |
| 1607990400000 | 619.13 |
| 1608076800000 | 612.9 |
| 1608163200000 | 616.5 |
| 1608249600000 | 607.6 |
| 1608508800000 | 580.87 |
| 1608595200000 | 590.28 |
| 1608681600000 | 607.64 |
| 1608768000000 | 609.6799 |
| 1609113600000 | 609.26 |
| 1609200000000 | 607.72 |
| 1609286400000 | 607.83 |
| 1609372800000 | 601.4 |
| 1609718400000 | 602.15 |
| 1609804800000 | 601.73 |
| 1609891200000 | 635.14 |
| 1609977600000 | 645.12 |
| 1610064000000 | 637.9299 |
| 1610323200000 | 628.02 |
| 1610409600000 | 633.41 |
| 1610496000000 | 628.23 |
| 1610582400000 | 626.4299 |
| 1610668800000 | 613.02 |
| 1610928000000 | 618.02 |
| 1611014400000 | 609.57 |
| 1611100800000 | 612.37 |
| 1611187200000 | 611.03 |
| 1611273600000 | 599.28 |
| 1611532800000 | 574.48 |
| 1611619200000 | 588.08 |
| 1611705600000 | 568.28 |
| 1611792000000 | 580.17 |
| 1611878400000 | 568.2 |
| 1612137600000 | 569.38 |
| 1612224000000 | 585.47 |
| 1612310400000 | 591.98 |
| 1612396800000 | 605.12 |
| 1612483200000 | 618.7 |
| 1612742400000 | 627.98 |
| 1612828800000 | 626.5 |
| 1612915200000 | 634.77 |
| 1613001600000 | 632.89 |
| 1613088000000 | 640.64 |
| 1613347200000 | 660.39 |
| 1613433600000 | 660.5599 |
| 1613520000000 | 653.4 |
| 1613606400000 | 646.52 |
| 1613692800000 | 667.09 |
| 1613952000000 | 668.72 |
| 1614038400000 | 677.76 |
| 1614124800000 | 685.3 |
| 1614211200000 | 698.01 |
| 1614297600000 | 678.37 |
| 1614556800000 | 681.3 |
| 1614643200000 | 685.08 |
| 1614729600000 | 702.34 |
| 1614816000000 | 694.98 |
| 1614902400000 | 691.89 |
| 1615161600000 | 713.36 |
| 1615248000000 | 705.19 |
| 1615334400000 | 704.46 |
| 1615420800000 | 699.14 |
| 1615507200000 | 708.19 |
| 1615766400000 | 698.14 |
| 1615852800000 | 697.2 |
| 1615939200000 | 705.75 |
| 1616025600000 | 723.97 |
| 1616112000000 | 702.78 |
| 1616371200000 | 693.3099 |
| 1616457600000 | 687.91 |
| 1616544000000 | 692.48 |
| 1616630400000 | 685.32 |
| 1616716800000 | 692.28 |
| 1616976000000 | 681.33 |
| 1617062400000 | 698.37 |
| 1617148800000 | 692.01 |
| 1617235200000 | 694.38 |
| 1617667200000 | 700.29 |
| 1617753600000 | 706.21 |
| 1617840000000 | 699.5599 |
| 1617926400000 | 694.8 |
| 1618185600000 | 697.25 |
| 1618272000000 | 695.74 |
| 1618358400000 | 704.21 |
| 1618444800000 | 695.07 |
| 1618531200000 | 705.86 |
| 1618790400000 | 715.99 |
| 1618876800000 | 690.23 |
| 1618963200000 | 684.08 |
| 1619049600000 | 685.99 |
| 1619136000000 | 688.04 |
| 1619395200000 | 708.45 |
| 1619481600000 | 718.25 |
| 1619568000000 | 734.0599 |
| 1619654400000 | 744.12 |
| 1619740800000 | 739.44 |
| 1620000000000 | 743.1799 |
| 1620086400000 | 731.62 |
| 1620172800000 | 747.5 |
| 1620259200000 | 755.46 |
| 1620345600000 | 761.73 |
| 1620604800000 | 779.46 |
| 1620691200000 | 772.17 |
| 1620777600000 | 775.9 |
| 1620864000000 | 770.11 |
| 1620950400000 | 788.15 |
| 1621209600000 | 789.0599 |
| 1621296000000 | 797.15 |
| 1621382400000 | 782.64 |
| 1621468800000 | 786.22 |
| 1621555200000 | 792.38 |
| 1621814400000 | 794.92 |
| 1621900800000 | 799.14 |
| 1621987200000 | 788.72 |
| 1622073600000 | 804.9 |
| 1622160000000 | 805.97 |
| 1622419200000 | 804.74 |
| 1622505600000 | 818.89 |
| 1622592000000 | 818.72 |
| 1622678400000 | 817.88 |
| 1622764800000 | 810.72 |
| 1623024000000 | 819.5 |
| 1623110400000 | 808.92 |
| 1623196800000 | 802.0599 |
| 1623283200000 | 803.39 |
| 1623369600000 | 797.8099 |
| 1623628800000 | 801.54 |
| 1623715200000 | 801.3099 |
| 1623801600000 | 790.09 |
| 1623888000000 | 780.63 |
| 1623974400000 | 749.38 |
| 1624233600000 | 756.58 |
| 1624320000000 | 755.24 |
| 1624406400000 | 754.6 |
| 1624492800000 | 763.9 |
| 1624579200000 | 771.54 |
| 1624838400000 | 751.61 |
| 1624924800000 | 756.86 |
| 1625011200000 | 745.59 |
| 1625097600000 | 759.3099 |
| 1625184000000 | 745.32 |
| 1625443200000 | 759.3099 |
| 1625529600000 | 735.36 |
| 1625616000000 | 727.76 |
| 1625702400000 | 711.73 |
| 1625788800000 | 732.03 |
| 1626048000000 | 733.86 |
| 1626134400000 | 720.33 |
| 1626220800000 | 723.22 |
| 1626307200000 | 720.54 |
| 1626393600000 | 706.86 |
| 1626652800000 | 680.74 |
| 1626739200000 | 689.29 |
| 1626825600000 | 713.35 |
| 1626912000000 | 712.15 |
| 1626998400000 | 720.14 |
| 1627257600000 | 738.59 |
| 1627344000000 | 732.51 |
| 1627430400000 | 727.6799 |
| 1627516800000 | 746.13 |
| 1627603200000 | 738.6 |
| 1627862400000 | 736.6799 |
| 1627948800000 | 743.67 |
| 1628035200000 | 749.89 |
| 1628121600000 | 754.98 |
| 1628208000000 | 769.09 |
| 1628467200000 | 770.6799 |
| 1628553600000 | 769.85 |
| 1628640000000 | 781.3 |
| 1628726400000 | 775.95 |
| 1628812800000 | 782.08 |
| 1629072000000 | 772.97 |
| 1629158400000 | 756.03 |
| 1629244800000 | 762.32 |
| 1629331200000 | 741.58 |
| 1629417600000 | 742.01 |
| 1629676800000 | 753.72 |
| 1629763200000 | 756.94 |
| 1629849600000 | 771.4 |
| 1629936000000 | 764.04 |
| 1630022400000 | 766.41 |
| 1630281600000 | 760.97 |
| 1630368000000 | 767.23 |
| 1630454400000 | 780.6 |
| 1630540800000 | 780 |
| 1630627200000 | 773.5599 |
| 1630886400000 | 776.73 |
| 1630972800000 | 778.12 |
| 1631059200000 | 765.28 |
| 1631145600000 | 767.25 |
| 1631232000000 | 761.44 |
| 1631491200000 | 773.66 |
| 1631577600000 | 767.54 |
| 1631664000000 | 766.32 |
| 1631750400000 | 770.59 |
| 1631836800000 | 761.75 |
| 1632096000000 | 725.9 |
| 1632182400000 | 728.27 |
| 1632268800000 | 750.83 |
| 1632355200000 | 769.8099 |
| 1632441600000 | 771.4299 |
| 1632700800000 | 795.46 |
| 1632787200000 | 777.66 |
| 1632873600000 | 786.64 |
| 1632960000000 | 784.51 |
| 1633046400000 | 778.35 |
| 1633305600000 | 775.63 |
| 1633392000000 | 805.24 |
| 1633478400000 | 795.76 |
| 1633564800000 | 810.44 |
| 1633651200000 | 812.9 |
| 1633910400000 | 813.92 |
| 1633996800000 | 812.74 |
| 1634083200000 | 797.24 |
| 1634169600000 | 804.4299 |
| 1634256000000 | 819.83 |
| 1634515200000 | 819.04 |
| 1634601600000 | 821.64 |
| 1634688000000 | 824.82 |
| 1634774400000 | 817.07 |
| 1634860800000 | 817.86 |
| 1635120000000 | 820.58 |
| 1635206400000 | 821.88 |
| 1635292800000 | 809.74 |
| 1635379200000 | 814.63 |
| 1635465600000 | 815.54 |
| 1635724800000 | 832.39 |
| 1635811200000 | 828.32 |
| 1635897600000 | 835.04 |
| 1635984000000 | 821.67 |
| 1636070400000 | 830.04 |
| 1636329600000 | 830.3 |
| 1636416000000 | 822.83 |
| 1636502400000 | 822.73 |
| 1636588800000 | 823.13 |
| 1636675200000 | 816.11 |
| 1636934400000 | 819.57 |
| 1637020800000 | 808.05 |
| 1637107200000 | 804.69 |
| 1637193600000 | 798.37 |
| 1637280000000 | 772.72 |
| 1637539200000 | 776.1 |
| 1637625600000 | 774.47 |
| 1637712000000 | 770.19 |
| 1637798400000 | 771.71 |
| 1637884800000 | 728.62 |
| 1638144000000 | 727.59 |
| 1638230400000 | 724.6799 |
| 1638316800000 | 746.77 |
| 1638403200000 | 742.08 |
| 1638489600000 | 735.51 |
| 1638748800000 | 750.98 |
| 1638835200000 | 760.74 |
| 1638921600000 | 761.9 |
| 1639008000000 | 756.41 |
| 1639094400000 | 752.92 |
| 1639353600000 | 743.71 |
| 1639440000000 | 750.94 |
| 1639526400000 | 743.29 |
| 1639612800000 | 758.66 |
| 1639699200000 | 745.21 |
| 1639958400000 | 738.59 |
| 1640044800000 | 757.03 |
| 1640131200000 | 764.51 |
| 1640217600000 | 774.0599 |
| 1640304000000 | 774.8099 |
| 1640563200000 | 779.28 |
| 1640649600000 | 781.75 |
| 1640736000000 | 784.66 |
| 1640822400000 | 783.3099 |
| 1640908800000 | 785.49 |
| 1641168000000 | 790.33 |
| 1641254400000 | 814.16 |
| 1641340800000 | 820.2 |
| 1641427200000 | 825.14 |
| 1641513600000 | 837.9299 |
| 1641772800000 | 833.76 |
| 1641859200000 | 837.26 |
| 1641945600000 | 853.06 |
| 1642032000000 | 865.08 |
| 1642118400000 | 859.88 |
| 1642377600000 | 859.93 |
| 1642464000000 | 851.69 |
| 1642550400000 | 840.7 |
| 1642636800000 | 837.25 |
| 1642723200000 | 822.61 |
| 1642982400000 | 788.2 |
| 1643068800000 | 803.86 |
| 1643155200000 | 827.49 |
| 1643241600000 | 827.59 |
| 1643328000000 | 818.98 |
| 1643587200000 | 824.87 |
| 1643673600000 | 845.99 |
| 1643760000000 | 855.65 |
| 1643846400000 | 873.26 |
| 1643932800000 | 873.58 |
| 1644192000000 | 884.29 |
| 1644278400000 | 902.7 |
| 1644364800000 | 915.96 |
| 1644451200000 | 923.7 |
| 1644537600000 | 907.41 |
| 1644796800000 | 865.63 |
| 1644883200000 | 885.55 |
| 1644969600000 | 875.29 |
| 1645056000000 | 861.53 |
| 1645142400000 | 855.95 |
| 1645401600000 | 841.29 |
| 1645488000000 | 835.6 |
| 1645574400000 | 823.94 |
| 1645660800000 | 739.29 |
| 1645747200000 | 774.13 |
| 1646006400000 | 727.89 |
| 1646092800000 | 671.89 |
| 1646179200000 | 677.76 |
| 1646265600000 | 670.21 |
| 1646352000000 | 608.1799 |
| 1646611200000 | 580.55 |
| 1646697600000 | 595.21 |
| 1646784000000 | 663.07 |
| 1646870400000 | 639.01 |
| 1646956800000 | 636.22 |
| 1647216000000 | 660.27 |
| 1647302400000 | 662.9299 |
| 1647388800000 | 704.88 |
| 1647475200000 | 699.32 |
| 1647561600000 | 696.65 |
| 1647820800000 | 693.69 |
| 1647907200000 | 705.76 |
| 1647993600000 | 688.8099 |
| 1648080000000 | 680.04 |
| 1648166400000 | 675.59 |
| 1648425600000 | 679.25 |
| 1648512000000 | 728.16 |
| 1648598400000 | 716.05 |
| 1648684800000 | 696.36 |
| 1648771200000 | 699.3099 |
| 1649030400000 | 695.17 |
| 1649116800000 | 675.54 |
| 1649203200000 | 653.86 |
| 1649289600000 | 649.83 |
| 1649376000000 | 663.62 |
| 1649635200000 | 669.9 |
| 1649721600000 | 656.28 |
| 1649808000000 | 657.16 |
| 1649894400000 | 659.1799 |
| 1650326400000 | 663.57 |
| 1650412800000 | 682.5599 |
| 1650499200000 | 690.83 |
| 1650585600000 | 674.1 |
| 1650844800000 | 652.67 |
| 1650931200000 | 635.35 |
| 1651017600000 | 623.1799 |
| 1651104000000 | 622.5599 |
| 1651190400000 | 634.17 |
| 1651449600000 | 620.5 |
| 1651536000000 | 638.48 |
| 1651622400000 | 628.9 |
| 1651708800000 | 618.97 |
| 1651795200000 | 611.86 |
| 1652054400000 | 596.83 |
| 1652140800000 | 606.05 |
| 1652227200000 | 623.75 |
| 1652313600000 | 613.98 |
| 1652400000000 | 625.26 |
| 1652659200000 | 623.66 |
| 1652745600000 | 647.39 |
| 1652832000000 | 643.89 |
| 1652918400000 | 649.11 |
| 1653004800000 | 646.79 |
| 1653264000000 | 677.59 |
| 1653350400000 | 682.01 |
| 1653436800000 | 689.99 |
| 1653523200000 | 702.0599 |
| 1653609600000 | 704.25 |
| 1653868800000 | 718.6799 |
| 1653955200000 | 704.2 |
| 1654041600000 | 695.5599 |
| 1654128000000 | 698.37 |
| 1654214400000 | 694.04 |
| 1654473600000 | 708.75 |
| 1654560000000 | 700.67 |
| 1654646400000 | 697.3099 |
| 1654732800000 | 681.02 |
| 1654819200000 | 630.95 |
| 1655078400000 | 604.55 |
| 1655164800000 | 610.11 |
| 1655251200000 | 626.3099 |
| 1655337600000 | 616.96 |
| 1655424000000 | 623.78 |
| 1655683200000 | 645.62 |
| 1655769600000 | 654.84 |
| 1655856000000 | 655.15 |
| 1655942400000 | 621.44 |
| 1656028800000 | 634.5 |
| 1656288000000 | 637.49 |
| 1656374400000 | 633.9299 |
| 1656460800000 | 621.6799 |
| 1656547200000 | 599.38 |
| 1656633600000 | 592.95 |
| 1656892800000 | 592.57 |
| 1656979200000 | 561.08 |
| 1657065600000 | 553.07 |
| 1657152000000 | 570.66 |
| 1657238400000 | 580.09 |
| 1657497600000 | 561.3099 |
| 1657584000000 | 551.55 |
| 1657670400000 | 546.51 |
| 1657756800000 | 520.3 |
| 1657843200000 | 532.05 |
| 1658102400000 | 548.86 |
| 1658188800000 | 575.12 |
| 1658275200000 | 568 |
| 1658361600000 | 565.48 |
| 1658448000000 | 557.87 |
| 1658707200000 | 566.71 |
| 1658793600000 | 556.62 |
| 1658880000000 | 563 |
| 1658966400000 | 566.65 |
| 1659052800000 | 581.62 |
| 1659312000000 | 581.98 |
| 1659398400000 | 580.37 |
| 1659484800000 | 587.3099 |
| 1659571200000 | 595.94 |
| 1659657600000 | 600.6799 |
| 1659916800000 | 606.07 |
| 1660003200000 | 605.08 |
| 1660089600000 | 619.1799 |
| 1660176000000 | 620.88 |
| 1660262400000 | 622.72 |
| 1660521600000 | 616.88 |
| 1660608000000 | 617.6799 |
| 1660694400000 | 608.55 |
| 1660780800000 | 604.32 |
| 1660867200000 | 582.53 |
| 1661126400000 | 563.41 |
| 1661212800000 | 568.39 |
| 1661299200000 | 568.42 |
| 1661385600000 | 564.4 |
| 1661472000000 | 555.37 |
| 1661731200000 | 554.94 |
| 1661817600000 | 563.24 |
| 1661904000000 | 568.61 |
| 1661990400000 | 553.34 |
| 1662076800000 | 576.33 |
| 1662336000000 | 557.3 |
| 1662422400000 | 560.59 |
| 1662508800000 | 560.48 |
| 1662595200000 | 579.1799 |
| 1662681600000 | 603.13 |
| 1662940800000 | 629.72 |
| 1663027200000 | 616.21 |
| 1663113600000 | 618.0599 |
| 1663200000000 | 630.86 |
| 1663286400000 | 622.1 |
| 1663545600000 | 620.85 |
| 1663632000000 | 612.99 |
| 1663718400000 | 603.01 |
| 1663804800000 | 605.32 |
| 1663891200000 | 577.6 |
| 1664150400000 | 568.79 |
| 1664236800000 | 554.52 |
| 1664323200000 | 543.5 |
| 1664409600000 | 538.97 |
| 1664496000000 | 550.96 |
| 1664755200000 | 558.08 |
| 1664841600000 | 591.94 |
| 1664928000000 | 572.4299 |
| 1665014400000 | 565.07 |
| 1665100800000 | 559.51 |
| 1665360000000 | 555.13 |
| 1665446400000 | 548.59 |
| 1665532800000 | 544.88 |
| 1665619200000 | 561.74 |
| 1665705600000 | 569.44 |
| 1665964800000 | 583.62 |
| 1666051200000 | 594.5599 |
| 1666137600000 | 590.4299 |
| 1666224000000 | 600.01 |
| 1666310400000 | 597.54 |
| 1666569600000 | 613.1799 |
| 1666656000000 | 622.4299 |
| 1666742400000 | 628.24 |
| 1666828800000 | 629.45 |
| 1666915200000 | 624.79 |
| 1667174400000 | 622.66 |
| 1667260800000 | 627.01 |
| 1667347200000 | 626.94 |
| 1667433600000 | 627.35 |
| 1667520000000 | 649.97 |
| 1667779200000 | 660.41 |
| 1667865600000 | 665.27 |
| 1667952000000 | 656.76 |
| 1668038400000 | 667.94 |
| 1668124800000 | 679.69 |
| 1668384000000 | 685.65 |
| 1668470400000 | 695.17 |
| 1668556800000 | 693.3099 |
| 1668643200000 | 688.87 |
| 1668729600000 | 701.49 |
| 1668988800000 | 692.66 |
| 1669075200000 | 702.82 |
| 1669161600000 | 709.33 |
| 1669248000000 | 716.66 |
| 1669334400000 | 718.29 |
| 1669593600000 | 708.26 |
| 1669680000000 | 711.74 |
| 1669766400000 | 707.44 |
| 1669852800000 | 708.36 |
| 1669939200000 | 710.4 |
| 1670198400000 | 711.99 |
| 1670284800000 | 709.0599 |
| 1670371200000 | 704.71 |
| 1670457600000 | 705.13 |
| 1670544000000 | 711.2 |
| 1670803200000 | 706.9299 |
| 1670889600000 | 725.16 |
| 1670976000000 | 722.1799 |
| 1671062400000 | 702.59 |
| 1671148800000 | 714.08 |
| 1671408000000 | 710.21 |
| 1671494400000 | 732.69 |
| 1671580800000 | 742.36 |
| 1671667200000 | 738.64 |
| 1671753600000 | 740.86 |
| 1672099200000 | 744.75 |
| 1672185600000 | 740.04 |
| 1672272000000 | 746.89 |
| 1672358400000 | 741.52 |
| 1672617600000 | 756.53 |
| 1672704000000 | 763.52 |
| 1672790400000 | 790.27 |
| 1672876800000 | 785.52 |
| 1672963200000 | 799.66 |
| 1673222400000 | 809.2 |
| 1673308800000 | 807.83 |
| 1673395200000 | 807.21 |
| 1673481600000 | 820.59 |
| 1673568000000 | 826.32 |
| 1673827200000 | 824.1 |
| 1673913600000 | 820.99 |
| 1674000000000 | 825.5 |
| 1674086400000 | 809.74 |
| 1674172800000 | 821.83 |
| 1674432000000 | 831.2 |
| 1674518400000 | 839.57 |
| 1674604800000 | 840.66 |
| 1674691200000 | 853.63 |
| 1674777600000 | 858.85 |
| 1675036800000 | 861.25 |
| 1675123200000 | 877.14 |
| 1675209600000 | 891.48 |
| 1675296000000 | 884.62 |
| 1675382400000 | 877.44 |
| 1675641600000 | 863.18 |
| 1675728000000 | 868.71 |
| 1675814400000 | 878.28 |
| 1675900800000 | 893.9 |
| 1675987200000 | 873.99 |
| 1676246400000 | 881.98 |
| 1676332800000 | 886.58 |
| 1676419200000 | 880.75 |
| 1676505600000 | 904.02 |
| 1676592000000 | 901.28 |
| 1676851200000 | 896.79 |
| 1676937600000 | 895.02 |
| 1677024000000 | 870.95 |
| 1677110400000 | 878.53 |
| 1677196800000 | 866.93 |
| 1677456000000 | 891.18 |
| 1677542400000 | 906.67 |
| 1677628800000 | 896.95 |
| 1677715200000 | 889.24 |
| 1677801600000 | 903.76 |
| 1678060800000 | 920.54 |
| 1678147200000 | 899.83 |
| 1678233600000 | 901.1 |
| 1678320000000 | 889.27 |
| 1678406400000 | 865.43 |
| 1678665600000 | 810.39 |
| 1678752000000 | 834.16 |
| 1678838400000 | 750.51 |
| 1678924800000 | 764.89 |
| 1679011200000 | 746.11 |
| 1679270400000 | 765.69 |
| 1679356800000 | 806.6 |
| 1679443200000 | 802.1799 |
| 1679529600000 | 791.27 |
| 1679616000000 | 749.44 |
| 1679875200000 | 763.62 |
| 1679961600000 | 774.78 |
| 1680048000000 | 789.47 |
| 1680134400000 | 809.51 |
| 1680220800000 | 803.95 |
| 1680480000000 | 811.21 |
| 1680566400000 | 818.12 |
| 1680652800000 | 808.6 |
| 1680739200000 | 828.72 |
| 1681171200000 | 827.78 |
| 1681257600000 | 838.15 |
| 1681344000000 | 844.47 |
| 1681430400000 | 869.82 |
| 1681689600000 | 847.75 |
| 1681776000000 | 868.02 |
| 1681862400000 | 876.8 |
| 1681948800000 | 868.63 |
| 1682035200000 | 864.2 |
| 1682294400000 | 872.22 |
| 1682380800000 | 844.66 |
| 1682467200000 | 846.8 |
| 1682553600000 | 857.43 |
| 1682640000000 | 842.4 |
| 1682899200000 | 837.86 |
| 1682985600000 | 818.16 |
| 1683072000000 | 822.8099 |
| 1683158400000 | 805.16 |
| 1683244800000 | 831.8099 |
| 1683504000000 | 841.26 |
| 1683590400000 | 834.24 |
| 1683676800000 | 829.8099 |
| 1683763200000 | 827.01 |
| 1683849600000 | 830.73 |
| 1684108800000 | 830.5 |
| 1684195200000 | 828.1 |
| 1684281600000 | 827.92 |
| 1684368000000 | 833.41 |
| 1684454400000 | 836.17 |
| 1684713600000 | 842.72 |
| 1684800000000 | 844.66 |
| 1684886400000 | 822.91 |
| 1684972800000 | 823.55 |
| 1685059200000 | 826.52 |
| 1685318400000 | 821.16 |
| 1685404800000 | 811.91 |
| 1685491200000 | 790.83 |
| 1685577600000 | 811.58 |
| 1685664000000 | 832.37 |
| 1685923200000 | 823.04 |
| 1686009600000 | 829.27 |
| 1686096000000 | 831.89 |
| 1686182400000 | 843.16 |
| 1686268800000 | 834.83 |
| 1686528000000 | 835.03 |
| 1686614400000 | 842.32 |
| 1686700800000 | 860.17 |
| 1686787200000 | 856.36 |
| 1686873600000 | 864.11 |
| 1687132800000 | 866.77 |
| 1687219200000 | 862.26 |
| 1687305600000 | 873.81 |
| 1687392000000 | 858.87 |
| 1687478400000 | 837.32 |
| 1687737600000 | 844.07 |
| 1687824000000 | 858.35 |
| 1687910400000 | 859.45 |
| 1687996800000 | 871.38 |
| 1688083200000 | 882.96 |
| 1688342400000 | 894.09 |
| 1688428800000 | 885.4 |
| 1688515200000 | 878.91 |
| 1688601600000 | 856.17 |
| 1688688000000 | 872.13 |
| 1688947200000 | 876.61 |
| 1689033600000 | 889.47 |
| 1689120000000 | 913.92 |
| 1689206400000 | 928.3 |
| 1689292800000 | 926.78 |
| 1689552000000 | 930.25 |
| 1689638400000 | 938.6 |
| 1689724800000 | 935.97 |
| 1689811200000 | 938.13 |
| 1689897600000 | 937.01 |
| 1690156800000 | 937.64 |
| 1690243200000 | 938.28 |
| 1690329600000 | 938.62 |
| 1690416000000 | 939.83 |
| 1690502400000 | 946.2 |
| 1690761600000 | 947.67 |
| 1690848000000 | 931.1 |
| 1690934400000 | 911.65 |
| 1691020800000 | 920.37 |
| 1691107200000 | 937.01 |
| 1691366400000 | 940.05 |
| 1691452800000 | 900.51 |
| 1691539200000 | 917.09 |
| 1691625600000 | 935.21 |
| 1691712000000 | 924.99 |
| 1691971200000 | 921.55 |
| 1692057600000 | 918.07 |
| 1692144000000 | 910.08 |
| 1692230400000 | 907.7 |
| 1692316800000 | 900.98 |
| 1692576000000 | 906.57 |
| 1692662400000 | 907.06 |
| 1692748800000 | 902.31 |
| 1692835200000 | 901.87 |
| 1692921600000 | 896.36 |
| 1693180800000 | 915.1 |
| 1693267200000 | 924.23 |
| 1693353600000 | 933.52 |
| 1693440000000 | 916.44 |
| 1693526400000 | 907.85 |
| 1693785600000 | 904.41 |
| 1693872000000 | 890.88 |
| 1693958400000 | 873.77 |
| 1694044800000 | 865.43 |
| 1694131200000 | 868.75 |
| 1694390400000 | 883.56 |
| 1694476800000 | 884.71 |
| 1694563200000 | 888.36 |
| 1694649600000 | 897.43 |
| 1694736000000 | 895.02 |
| 1694995200000 | 878.57 |
| 1695081600000 | 890.09 |
| 1695168000000 | 910.75 |
| 1695254400000 | 905.34 |
| 1695340800000 | 890.93 |
| 1695600000000 | 879.81 |
| 1695686400000 | 875.67 |
| 1695772800000 | 873.55 |
| 1695859200000 | 888.69 |
| 1695945600000 | 893.66 |
| 1696204800000 | 874.35 |
| 1696291200000 | 861.96 |
| 1696377600000 | 860.21 |
| 1696464000000 | 867.97 |
| 1696550400000 | 883.15 |
| 1696809600000 | 869.82 |
| 1696896000000 | 893.54 |
| 1696982400000 | 900.03 |
| 1697068800000 | 890.15 |
| 1697155200000 | 868.91 |
| 1697414400000 | 881.53 |
| 1697500800000 | 882.8 |
| 1697587200000 | 871.28 |
| 1697673600000 | 867.46 |
| 1697760000000 | 853.7 |
| 1698019200000 | 860.58 |
| 1698105600000 | 850.42 |
| 1698192000000 | 853.91 |
| 1698278400000 | 850.94 |
| 1698364800000 | 854.46 |
| 1698624000000 | 863.67 |
| 1698710400000 | 862.81 |
| 1698796800000 | 865.83 |
| 1698883200000 | 878.68 |
| 1698969600000 | 899.7 |
| 1699228800000 | 899.4 |
| 1699315200000 | 889.32 |
| 1699401600000 | 893.16 |
| 1699488000000 | 900.26 |
| 1699574400000 | 893.05 |
| 1699833600000 | 908.6 |
| 1699920000000 | 929.64 |
| 1700006400000 | 936.96 |
| 1700092800000 | 936.12 |
| 1700179200000 | 948.77 |
| 1700438400000 | 955.27 |
| 1700524800000 | 948.41 |
| 1700611200000 | 942.95 |
| 1700697600000 | 951 |
| 1700784000000 | 957.39 |
| 1701043200000 | 949.91 |
| 1701129600000 | 959.09 |
| 1701216000000 | 967.44 |
| 1701302400000 | 963.25 |
| 1701388800000 | 961.91 |
| 1701648000000 | 966.03 |
| 1701734400000 | 971.3 |
| 1701820800000 | 977.64 |
| 1701907200000 | 967.34 |
| 1701993600000 | 976.05 |
| 1702252800000 | 973.8 |
| 1702339200000 | 971.1 |
| 1702425600000 | 967.74 |
| 1702512000000 | 988.26 |
| 1702598400000 | 979.91 |
| 1702857600000 | 977.8 |
| 1702944000000 | 984.83 |
| 1703030400000 | 984.8 |
| 1703116800000 | 986.01 |
| 1703203200000 | 992.17 |
| 1703635200000 | 1003.96 |
| 1703721600000 | 997.52 |
| 1703808000000 | 994.29 |
| 1704153600000 | 1000.61 |
| 1704240000000 | 986.64 |
| 1704326400000 | 1010.92 |
| 1704412800000 | 1020.12 |
| 1704672000000 | 1022.84 |
| 1704758400000 | 1005.65 |
| 1704844800000 | 1006.1 |
| 1704931200000 | 987.97 |
| 1705017600000 | 990.79 |
| 1705276800000 | 988.41 |
| 1705363200000 | 974.1 |
| 1705449600000 | 966.63 |
| 1705536000000 | 975.36 |
| 1705622400000 | 977.31 |
| 1705881600000 | 986.04 |
| 1705968000000 | 978.29 |
| 1706054400000 | 999.05 |
| 1706140800000 | 982.77 |
| 1706227200000 | 992.01 |
| 1706486400000 | 978.72 |
| 1706572800000 | 998.81 |
| 1706659200000 | 1003.66 |
| 1706745600000 | 972.45 |
| 1706832000000 | 977.85 |
| 1707091200000 | 970.15 |
| 1707177600000 | 973.39 |
| 1707264000000 | 959.88 |
| 1707350400000 | 959.51 |
| 1707436800000 | 960.99 |
| 1707696000000 | 973.16 |
| 1707782400000 | 965.18 |
| 1707868800000 | 968.15 |
| 1707955200000 | 972.62 |
| 1708041600000 | 976.44 |
| 1708300800000 | 981.07 |
| 1708387200000 | 992.29 |
| 1708473600000 | 997.55 |
| 1708560000000 | 1005.17 |
| 1708646400000 | 1013.89 |
| 1708905600000 | 1010.91 |
| 1708992000000 | 1013.4 |
| 1709078400000 | 1014.96 |
| 1709164800000 | 1006.86 |
| 1709251200000 | 1021 |
| 1709510400000 | 1030.6 |
| 1709596800000 | 1037.24 |
| 1709683200000 | 1047.05 |
| 1709769600000 | 1057.64 |
| 1709856000000 | 1062.52 |
| 1710115200000 | 1061.53 |
| 1710201600000 | 1082.09 |
| 1710288000000 | 1092.71 |
| 1710374400000 | 1080.91 |
| 1710460800000 | 1095.66 |
| 1710720000000 | 1099.7 |
| 1710806400000 | 1113.81 |
| 1710892800000 | 1111.24 |
| 1710979200000 | 1125.15 |
| 1711065600000 | 1122.58 |
| 1711324800000 | 1128.13 |
| 1711411200000 | 1140.69 |
| 1711497600000 | 1143.97 |
| 1711584000000 | 1154.55 |
| 1712016000000 | 1151.3699 |
| 1712102400000 | 1175.65 |
| 1712188800000 | 1188.39 |
| 1712275200000 | 1169.97 |
| 1712534400000 | 1183.42 |
| 1712620800000 | 1170.53 |
| 1712707200000 | 1167.91 |
| 1712793600000 | 1136.76 |
| 1712880000000 | 1125.52 |
| 1713139200000 | 1129.25 |
| 1713225600000 | 1105.94 |
| 1713312000000 | 1121.7 |
| 1713398400000 | 1146.8699 |
| 1713484800000 | 1149.71 |
| 1713744000000 | 1163.35 |
| 1713830400000 | 1193.72 |
| 1713916800000 | 1186.29 |
| 1714003200000 | 1194.9 |
| 1714089600000 | 1202.08 |
| 1714348800000 | 1197.48 |
| 1714435200000 | 1183.29 |
| 1714521600000 | 1182.3 |
| 1714608000000 | 1193.7 |
| 1714694400000 | 1191.82 |
| 1714953600000 | 1207.57 |
| 1715040000000 | 1233.64 |
| 1715126400000 | 1228.71 |
| 1715212800000 | 1227.27 |
| 1715299200000 | 1232.3 |
| 1715558400000 | 1240.43 |
| 1715644800000 | 1257.14 |
| 1715731200000 | 1265.78 |
| 1715817600000 | 1263.8 |
| 1715904000000 | 1277.89 |
| 1716163200000 | 1275.82 |
| 1716249600000 | 1271.27 |
| 1716336000000 | 1260.49 |
| 1716422400000 | 1260.89 |
| 1716508800000 | 1262.24 |
| 1716768000000 | 1264.28 |
| 1716854400000 | 1272.48 |
| 1716940800000 | 1245.97 |
| 1717027200000 | 1267.83 |
| 1717113600000 | 1270.05 |
| 1717372800000 | 1275.29 |
| 1717459200000 | 1243.76 |
| 1717545600000 | 1238.91 |
| 1717632000000 | 1260.69 |
| 1717718400000 | 1254.08 |
| 1717977600000 | 1226.17 |
| 1718064000000 | 1190.48 |
| 1718150400000 | 1216.73 |
| 1718236800000 | 1172.7 |
| 1718323200000 | 1136.57 |
| 1718582400000 | 1154.35 |
| 1718668800000 | 1170.31 |
| 1718755200000 | 1170.19 |
| 1718841600000 | 1180.65 |
| 1718928000000 | 1156.4 |
| 1719187200000 | 1187.64 |
| 1719273600000 | 1175.67 |
| 1719360000000 | 1168.3599 |
| 1719446400000 | 1167.78 |
| 1719532800000 | 1168.64 |
| 1719792000000 | 1203.91 |
| 1719878400000 | 1191.83 |
| 1719964800000 | 1218.78 |
| 1720051200000 | 1235.53 |
| 1720137600000 | 1230.21 |
| 1720396800000 | 1230.94 |
| 1720483200000 | 1216.14 |
| 1720569600000 | 1230.09 |
| 1720656000000 | 1236.09 |
| 1720742400000 | 1247.52 |
| 1721001600000 | 1244.81 |
| 1721088000000 | 1243.2 |
| 1721174400000 | 1257.81 |
| 1721260800000 | 1264.8 |
| 1721347200000 | 1254.02 |
| 1721606400000 | 1278.64 |
| 1721692800000 | 1282.26 |
| 1721779200000 | 1276.22 |
| 1721865600000 | 1264.21 |
| 1721952000000 | 1263.16 |
| 1722211200000 | 1251.33 |
| 1722297600000 | 1265.27 |
| 1722384000000 | 1252.07 |
| 1722470400000 | 1196.25 |
| 1722556800000 | 1158.54 |
| 1722816000000 | 1141.06 |
| 1722902400000 | 1128.01 |
| 1722988800000 | 1159.46 |
| 1723075200000 | 1153.77 |
| 1723161600000 | 1161.54 |
| 1723420800000 | 1165.1099 |
| 1723507200000 | 1170.45 |
| 1723593600000 | 1184.54 |
| 1723680000000 | 1199.18 |
| 1723766400000 | 1214.34 |
| 1724025600000 | 1233.35 |
| 1724112000000 | 1226.41 |
| 1724198400000 | 1232.7 |
| 1724284800000 | 1237.52 |
| 1724371200000 | 1257.19 |
| 1724630400000 | 1254.48 |
| 1724716800000 | 1263.42 |
| 1724803200000 | 1260.15 |
| 1724889600000 | 1259.1199 |
| 1724976000000 | 1269.76 |
| 1725235200000 | 1269.92 |
| 1725321600000 | 1243.43 |
| 1725408000000 | 1242.98 |
| 1725494400000 | 1255.8 |
| 1725580800000 | 1238.18 |
| 1725840000000 | 1244.25 |
| 1725926400000 | 1223.1 |
| 1726012800000 | 1226.58 |
| 1726099200000 | 1250.29 |
| 1726185600000 | 1264.97 |
| 1726444800000 | 1269.25 |
| 1726531200000 | 1283.66 |
| 1726617600000 | 1284.15 |
| 1726704000000 | 1303.15 |
| 1726790400000 | 1304.01 |
| 1727049600000 | 1277.32 |
| 1727136000000 | 1287.73 |
| 1727222400000 | 1286.04 |
| 1727308800000 | 1320.32 |
| 1727395200000 | 1320.1099 |
| 1727654400000 | 1298.73 |
| 1727740800000 | 1254.13 |
| 1727827200000 | 1247.53 |
| 1727913600000 | 1238.76 |
| 1728000000000 | 1255.59 |
| 1728259200000 | 1271.6199 |
| 1728345600000 | 1267.39 |
| 1728432000000 | 1264.93 |
| 1728518400000 | 1268.3699 |
| 1728604800000 | 1278.68 |
| 1728864000000 | 1283.01 |
| 1728950400000 | 1283.29 |
| 1729036800000 | 1277.6199 |
| 1729123200000 | 1282.67 |
| 1729209600000 | 1294.77 |
| 1729468800000 | 1278.97 |
| 1729555200000 | 1274.51 |
| 1729641600000 | 1263.55 |
| 1729728000000 | 1257.77 |
| 1729814400000 | 1262.6099 |
| 1730073600000 | 1273.67 |
| 1730160000000 | 1269.8599 |
| 1730246400000 | 1269.97 |
| 1730332800000 | 1271.7 |
| 1730419200000 | 1295.03 |
| 1730678400000 | 1306.3599 |
| 1730764800000 | 1312.55 |
| 1730851200000 | 1254.8699 |
| 1730937600000 | 1259.6 |
| 1731024000000 | 1242.23 |
| 1731283200000 | 1250.43 |
| 1731369600000 | 1220.5 |
| 1731456000000 | 1215.71 |
| 1731542400000 | 1236.04 |
| 1731628800000 | 1237.17 |
| 1731888000000 | 1249.29 |
| 1731974400000 | 1229.26 |
| 1732060800000 | 1216.76 |
| 1732147200000 | 1215.1099 |
| 1732233600000 | 1182.28 |
| 1732492800000 | 1184.27 |
| 1732579200000 | 1169.95 |
| 1732665600000 | 1173.49 |
| 1732752000000 | 1182.02 |
| 1732838400000 | 1190.71 |
| 1733097600000 | 1180.76 |
| 1733184000000 | 1198.72 |
| 1733270400000 | 1208.27 |
| 1733356800000 | 1250.69 |
| 1733443200000 | 1247 |
| 1733702400000 | 1255.5 |
| 1733788800000 | 1246.94 |
| 1733875200000 | 1243.5 |
| 1733961600000 | 1243.65 |
| 1734048000000 | 1250.52 |
| 1734307200000 | 1254.56 |
| 1734393600000 | 1232.1099 |
| 1734480000000 | 1239.23 |
| 1734566400000 | 1212.95 |
| 1734652800000 | 1205.25 |
| 1734912000000 | 1204.42 |
| 1734998400000 | 1205.32 |
| 1735257600000 | 1224.73 |
| 1735516800000 | 1224.33 |
| 1735603200000 | 1226.65 |
| 1735776000000 | 1212.9 |
| 1735862400000 | 1211.29 |
| 1736121600000 | 1251.03 |
| 1736208000000 | 1251.07 |
| 1736294400000 | 1250.56 |
| 1736380800000 | 1256.88 |
| 1736467200000 | 1246.51 |
| 1736726400000 | 1247.71 |
| 1736812800000 | 1281.22 |
| 1736899200000 | 1298.31 |
| 1736985600000 | 1298.42 |
| 1737072000000 | 1306.74 |
| 1737331200000 | 1335.48 |
| 1737417600000 | 1333.84 |
| 1737504000000 | 1323.08 |
| 1737590400000 | 1346.57 |
| 1737676800000 | 1365.68 |
| 1737936000000 | 1364.55 |
| 1738022400000 | 1360.8699 |
| 1738108800000 | 1374.89 |
| 1738195200000 | 1376.42 |
| 1738281600000 | 1365.26 |
| 1738540800000 | 1332.03 |
| 1738627200000 | 1362.8699 |
| 1738713600000 | 1373.92 |
| 1738800000000 | 1415.88 |
| 1738886400000 | 1415.2 |
| 1739145600000 | 1405.16 |
| 1739232000000 | 1428.7 |
| 1739318400000 | 1448.78 |
| 1739404800000 | 1450.32 |
| 1739491200000 | 1471.01 |
| 1739750400000 | 1478.72 |
| 1739836800000 | 1505.47 |
| 1739923200000 | 1477.46 |
| 1740009600000 | 1485.1199 |
| 1740096000000 | 1493.39 |
| 1740355200000 | 1502.43 |
| 1740441600000 | 1531.7 |
| 1740528000000 | 1569.66 |
| 1740614400000 | 1551.2 |
| 1740700800000 | 1548.2 |
| 1740960000000 | 1587.33 |
| 1741046400000 | 1530.95 |
| 1741132800000 | 1647.9 |
| 1741219200000 | 1699.04 |
| 1741305600000 | 1700.1 |
| 1741564800000 | 1647.23 |
| 1741651200000 | 1632.47 |
| 1741737600000 | 1658.95 |
| 1741824000000 | 1639.04 |
| 1741910400000 | 1682.19 |
| 1742169600000 | 1708.31 |
| 1742256000000 | 1751.7 |
| 1742342400000 | 1742.74 |
| 1742428800000 | 1698.48 |
| 1742515200000 | 1695.56 |
| 1742774400000 | 1699.62 |
| 1742860800000 | 1737.51 |
| 1742947200000 | 1718.3 |
| 1743033600000 | 1708.37 |
| 1743120000000 | 1675.64 |
| 1743379200000 | 1639.14 |
| 1743465600000 | 1670.04 |
| 1743552000000 | 1672.17 |
| 1743638400000 | 1624.21 |
| 1743724800000 | 1470.81 |
| 1743984000000 | 1407.57 |
| 1744070400000 | 1446.32 |
| 1744156800000 | 1427.4 |
| 1744243200000 | 1525.41 |
| 1744329600000 | 1541.22 |
| 1744588800000 | 1599.08 |
| 1744675200000 | 1640.04 |
| 1744761600000 | 1658.15 |
| 1744848000000 | 1635.43 |
| 1745280000000 | 1668.55 |
| 1745366400000 | 1706.55 |
| 1745452800000 | 1697.1 |
| 1745539200000 | 1725.1 |
| 1745798400000 | 1745.72 |
| 1745884800000 | 1768.13 |
| 1745971200000 | 1733.65 |
| EURO STOXX Optimised Banks | EURO STOXX | |
|---|---|---|
| 2018 | -35.171014745502 | -17.154136492624 |
| 2019 | 15.26877298123 | 24.249875624123 |
| 2020 | -16.359234118713 | 9.3469687713722 |
| 2021 | 30.880903699335 | 14.132297361713 |
| 2022 | -5.6612381102865 | -17.887080982024 |
| 2023 | 34.704056493205 | 23.092402748429 |
| 2024 | 23.672252731587 | 2.4540603614929 |
| 2025 | 195.55186785894 | 70.515333304769 |
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 |
| Net Return USD | CH0124017382 | SXO7U | SXO7U INDEX | .SXO7U |
| Price USD | CH0124017358 | SXO7K | SXO7K INDEX | .SXO7K |
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 |
|---|---|---|---|
| UNICREDIT | Banks | Italy | 11.580% |
| BNP PARIBAS | Banks | France | 10.821% |
| INTESA SANPAOLO | Banks | Italy | 9.985% |
| BCO SANTANDER | Banks | Spain | 9.618% |
| ING GRP | Banks | Netherlands | 7.810% |
| DEUTSCHE BANK | Banks | Germany | 6.530% |
| BCO BILBAO VIZCAYA ARGENTARIA | Banks | Spain | 5.523% |
| GRP SOCIETE GENERALE | Banks | France | 5.323% |
| NORDEA BANK | Banks | Finland | 3.889% |
| COMMERZBANK | Banks | Germany | 3.526% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of April 30, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.