Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
OPTIMISED INDICES
STOXX Europe 600 Optimised Health Care
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Europe 600 Optimised Supersector Indices are derived from the STOXX Europe 600 Index, which comprises 600 of the largest European stocks by free-float market cap. Index components are selected by equity turnover value (three-month average daily turnover value - 3-month ADTV) and availability to borrow (based on the average data over seven trading days, as provided by data explorers in EUR). The EURO STOXX Optimised Banks is derived from the STOXX Europe 600 Optimised Banks Index and covers Eurozone companies.
Key facts
- Indices which use liquidity and stock borrowing as explicit factors in constituent selection to ensure tradability for long and short positions. Filters based on liquidity and availability to borrow are applied at the supersector level.
- A sector-dependent liquidity factor reduces the weighting of those components whose average daily turnover, as a fraction of the free-float market cap, is above the supersector average. This liquidity weighting methodology enhances the tradability of each index while retaining the free-float market cap weighting across the larger, more liquid stocks.
- Single stock weighting caps produce hedging tools that reduce idiosyncratic single-stock exposures, decrease volatility and improve diversification. These percentage weighting caps are defined based on the number of index components to ensure relevance across a heterogeneous group of supersectors.
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Europe 600 Optimised Health Care | 1,901.4 | 1,618.7 | 35.2 | 14.4 | 176.2 | 2.0 | 10.9 | 0.1 | 16.1 |
| STOXX Europe 600 | 15,007.0 | 12,006.2 | 20.0 | 6.9 | 355.8 | 1.3 | 3.0 | 0.0 | 3.1 |
Supersector weighting (top 10)
| Healthcare | 100.0 |
|---|
Country weighting
| Switzerland | 32.2 |
|---|---|
| UK | 21.8 |
| France | 16.2 |
| Denmark | 13.0 |
| Germany | 7.9 |
| Belgium | 5.1 |
| Netherlands | 1.5 |
| Sweden | 1.0 |
| Italy | 0.6 |
| Finland | 0.5 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Europe 600 Optimised Health Care | 3.9 | 7.2 | 4.8 | 20.0 | 41.7 | N/A | N/A | 4.9 | 6.3 | 7.3 |
| STOXX Europe 600 | 1.0 | 16.5 | 16.0 | 41.9 | 68.1 | N/A | N/A | 16.3 | 12.5 | 11.1 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe 600 Optimised Health Care | N/A | N/A | 17.7 | 14.1 | 14.4 | N/A | N/A | 0.2 | 0.2 | 0.4 |
| STOXX Europe 600 | N/A | N/A | 14.2 | 12.4 | 14.0 | N/A | N/A | 0.9 | 0.7 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe 600 Optimised Health Care | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 11.5 | 12.2 | 11.9 | 10.3 | 10.8 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe 600 Optimised Health Care | 0.9 | 0.9 | 0.9 | 0.8 | 0.7 | 3.3 | -0.8 | -0.9 | -0.6 | -0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of November 28, 2025
OPTIMISED INDICES
STOXX Europe 600 Optimised Health Care
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Europe 600 Optimised Health Care | 22.5 | 16.6 | 21.9 | 16.6 | 3.5 | 1.9 | 3.0 | 23.0 |
| STOXX Europe 600 | 18.9 | 16.0 | 17.3 | 15.7 | 2.2 | 3.0 | 1.5 | 1.8 |
Performance and annual returns
| STOXX Europe 600 Optimised Health Care | |
|---|---|
| 978220800000 | 1000 |
| 978393600000 | 990.16 |
| 978480000000 | 985.21 |
| 978566400000 | 939.44 |
| 978652800000 | 921.18 |
| 978912000000 | 916.24 |
| 978998400000 | 906.76 |
| 979084800000 | 905.22 |
| 979171200000 | 911.6 |
| 979257600000 | 898.68 |
| 979516800000 | 913.23 |
| 979603200000 | 916.6 |
| 979689600000 | 927.72 |
| 979776000000 | 917.86 |
| 979862400000 | 907.35 |
| 980121600000 | 912.79 |
| 980208000000 | 915.05 |
| 980294400000 | 918.78 |
| 980380800000 | 932.31 |
| 980467200000 | 943.53 |
| 980726400000 | 938.84 |
| 980812800000 | 930 |
| 980899200000 | 932.12 |
| 980985600000 | 928.55 |
| 981072000000 | 931.57 |
| 981331200000 | 936.63 |
| 981417600000 | 943.31 |
| 981504000000 | 938.43 |
| 981590400000 | 942.63 |
| 981676800000 | 942.61 |
| 981936000000 | 948.11 |
| 982022400000 | 962.87 |
| 982108800000 | 956.79 |
| 982195200000 | 958.96 |
| 982281600000 | 950.59 |
| 982540800000 | 951.34 |
| 982627200000 | 942.99 |
| 982713600000 | 967.3 |
| 982800000000 | 969.35 |
| 982886400000 | 944.57 |
| 983145600000 | 943.48 |
| 983232000000 | 945.66 |
| 983318400000 | 944.28 |
| 983404800000 | 940.09 |
| 983491200000 | 941.27 |
| 983750400000 | 946.21 |
| 983836800000 | 936.26 |
| 983923200000 | 934.18 |
| 984009600000 | 918.61 |
| 984096000000 | 921.53 |
| 984355200000 | 911.96 |
| 984441600000 | 897.9 |
| 984528000000 | 889.98 |
| 984614400000 | 907.42 |
| 984700800000 | 886.96 |
| 984960000000 | 882.15 |
| 985046400000 | 893.82 |
| 985132800000 | 892.38 |
| 985219200000 | 850.57 |
| 985305600000 | 869.14 |
| 985564800000 | 889.16 |
| 985651200000 | 904.57 |
| 985737600000 | 898.24 |
| 985824000000 | 909.82 |
| 985910400000 | 926.2 |
| 986169600000 | 919.99 |
| 986256000000 | 901.71 |
| 986342400000 | 898.61 |
| 986428800000 | 913.22 |
| 986515200000 | 908.2 |
| 986774400000 | 919.12 |
| 986860800000 | 930.73 |
| 986947200000 | 924.26 |
| 987033600000 | 920.71 |
| 987465600000 | 929.48 |
| 987552000000 | 931.03 |
| 987638400000 | 909.02 |
| 987724800000 | 901.84 |
| 987984000000 | 901.99 |
| 988070400000 | 900.2 |
| 988156800000 | 909.5 |
| 988243200000 | 910.09 |
| 988329600000 | 915.15 |
| 988588800000 | 924.49 |
| 988761600000 | 916.91 |
| 988848000000 | 910.22 |
| 988934400000 | 921.89 |
| 989193600000 | 932.98 |
| 989280000000 | 944.53 |
| 989366400000 | 947.13 |
| 989452800000 | 963.57 |
| 989539200000 | 965.05 |
| 989798400000 | 952.29 |
| 989884800000 | 965.39 |
| 989971200000 | 969.09 |
| 990057600000 | 975.43 |
| 990144000000 | 986.21 |
| 990403200000 | 985.37 |
| 990489600000 | 989.87 |
| 990576000000 | 982.31 |
| 990662400000 | 983.46 |
| 990748800000 | 977.43 |
| 991008000000 | 981.31 |
| 991094400000 | 984.8 |
| 991180800000 | 977.78 |
| 991267200000 | 979.48 |
| 991353600000 | 987.89 |
| 991612800000 | 991.42 |
| 991699200000 | 996.6 |
| 991785600000 | 992.04 |
| 991872000000 | 998.62 |
| 991958400000 | 993.51 |
| 992217600000 | 988.72 |
| 992304000000 | 983.38 |
| 992390400000 | 986.8 |
| 992476800000 | 984.96 |
| 992563200000 | 981.3 |
| 992822400000 | 981.59 |
| 992908800000 | 977.88 |
| 992995200000 | 992.25 |
| 993081600000 | 991.27 |
| 993168000000 | 981.59 |
| 993427200000 | 978.36 |
| 993513600000 | 964.09 |
| 993600000000 | 961.64 |
| 993686400000 | 980.13 |
| 993772800000 | 992.62 |
| 994032000000 | 994.6 |
| 994118400000 | 974.27 |
| 994204800000 | 971.01 |
| 994291200000 | 970.41 |
| 994377600000 | 965.32 |
| 994636800000 | 968.58 |
| 994723200000 | 957.73 |
| 994809600000 | 949.42 |
| 994896000000 | 962.03 |
| 994982400000 | 968.08 |
| 995241600000 | 960.38 |
| 995328000000 | 956.92 |
| 995414400000 | 959.16 |
| 995500800000 | 973.63 |
| 995587200000 | 966.75 |
| 995846400000 | 953.83 |
| 995932800000 | 939.46 |
| 996019200000 | 929.7 |
| 996105600000 | 933.54 |
| 996192000000 | 951.39 |
| 996451200000 | 955.42 |
| 996537600000 | 967.11 |
| 996624000000 | 972.43 |
| 996710400000 | 967.18 |
| 996796800000 | 956.64 |
| 997056000000 | 959.08 |
| 997142400000 | 956.98 |
| 997228800000 | 946.45 |
| 997315200000 | 926.9 |
| 997401600000 | 925.42 |
| 997660800000 | 926.73 |
| 997747200000 | 929.73 |
| 997833600000 | 925.52 |
| 997920000000 | 917.32 |
| 998006400000 | 906.05 |
| 998265600000 | 906.24 |
| 998352000000 | 926 |
| 998438400000 | 919.87 |
| 998524800000 | 919.01 |
| 998611200000 | 925.88 |
| 998870400000 | 928.42 |
| 998956800000 | 922.52 |
| 999043200000 | 916.27 |
| 999129600000 | 900.16 |
| 999216000000 | 910.83 |
| 999475200000 | 904.7 |
| 999561600000 | 913.17 |
| 999648000000 | 908.24 |
| 999734400000 | 905.26 |
| 999820800000 | 893.17 |
| 1000080000000 | 877.3 |
| 1000166400000 | 823.91 |
| 1000252800000 | 871.63 |
| 1000339200000 | 881.67 |
| 1000425600000 | 845.08 |
| 1000684800000 | 861.21 |
| 1000771200000 | 853.42 |
| 1000857600000 | 848.69 |
| 1000944000000 | 827.32 |
| 1001030400000 | 805.65 |
| 1001289600000 | 837.57 |
| 1001376000000 | 844.75 |
| 1001462400000 | 858.71 |
| 1001548800000 | 886.26 |
| 1001635200000 | 911.68 |
| 1001894400000 | 897.43 |
| 1001980800000 | 907.02 |
| 1002067200000 | 910.92 |
| 1002153600000 | 916.88 |
| 1002240000000 | 917.96 |
| 1002499200000 | 918 |
| 1002585600000 | 910.39 |
| 1002672000000 | 928.38 |
| 1002758400000 | 939.58 |
| 1002844800000 | 933.1 |
| 1003104000000 | 927.25 |
| 1003190400000 | 925.22 |
| 1003276800000 | 931.62 |
| 1003363200000 | 934.05 |
| 1003449600000 | 925.66 |
| 1003708800000 | 935.13 |
| 1003795200000 | 938.92 |
| 1003881600000 | 933.96 |
| 1003968000000 | 918.81 |
| 1004054400000 | 923.83 |
| 1004313600000 | 898.47 |
| 1004400000000 | 891.25 |
| 1004486400000 | 902.87 |
| 1004572800000 | 913.73 |
| 1004659200000 | 916.92 |
| 1004918400000 | 931.91 |
| 1005004800000 | 927.11 |
| 1005091200000 | 927.32 |
| 1005177600000 | 926.01 |
| 1005264000000 | 922.34 |
| 1005523200000 | 907.21 |
| 1005609600000 | 925.92 |
| 1005696000000 | 922.48 |
| 1005782400000 | 921.47 |
| 1005868800000 | 923.05 |
| 1006128000000 | 922.79 |
| 1006214400000 | 917.97 |
| 1006300800000 | 925.89 |
| 1006387200000 | 929.4 |
| 1006473600000 | 920.49 |
| 1006732800000 | 915.62 |
| 1006819200000 | 903.83 |
| 1006905600000 | 902.4 |
| 1006992000000 | 896.44 |
| 1007078400000 | 891.06 |
| 1007337600000 | 888.23 |
| 1007424000000 | 905.22 |
| 1007510400000 | 906.79 |
| 1007596800000 | 900.23 |
| 1007683200000 | 893.11 |
| 1007942400000 | 886.15 |
| 1008028800000 | 885.8 |
| 1008115200000 | 874.96 |
| 1008201600000 | 871.85 |
| 1008288000000 | 859.06 |
| 1008547200000 | 866.98 |
| 1008633600000 | 873.92 |
| 1008720000000 | 867.9 |
| 1008806400000 | 876.7 |
| 1008892800000 | 897.32 |
| 1009152000000 | 893.6 |
| 1009411200000 | 905.92 |
| 1009497600000 | 911.86 |
| 1009929600000 | 890.5 |
| 1010016000000 | 889.62 |
| 1010102400000 | 884.01 |
| 1010361600000 | 875.86 |
| 1010448000000 | 869.65 |
| 1010534400000 | 880.35 |
| 1010620800000 | 880.48 |
| 1010707200000 | 888.16 |
| 1010966400000 | 874.96 |
| 1011052800000 | 883.65 |
| 1011139200000 | 881.83 |
| 1011225600000 | 883.19 |
| 1011312000000 | 890.06 |
| 1011571200000 | 890.39 |
| 1011657600000 | 891.63 |
| 1011744000000 | 904.11 |
| 1011830400000 | 904.29 |
| 1011916800000 | 895.1 |
| 1012176000000 | 897.56 |
| 1012262400000 | 891.43 |
| 1012348800000 | 881.22 |
| 1012435200000 | 896.91 |
| 1012521600000 | 898.45 |
| 1012780800000 | 897.2 |
| 1012867200000 | 892 |
| 1012953600000 | 897.95 |
| 1013040000000 | 894.75 |
| 1013126400000 | 894.17 |
| 1013385600000 | 904.58 |
| 1013472000000 | 910.74 |
| 1013558400000 | 920.09 |
| 1013644800000 | 927.16 |
| 1013731200000 | 928.75 |
| 1013990400000 | 923.05 |
| 1014076800000 | 912.24 |
| 1014163200000 | 914.37 |
| 1014249600000 | 918.5 |
| 1014336000000 | 917.3 |
| 1014595200000 | 925.62 |
| 1014681600000 | 926.1 |
| 1014768000000 | 940.45 |
| 1014854400000 | 936.53 |
| 1014940800000 | 939.04 |
| 1015200000000 | 932.33 |
| 1015286400000 | 921.16 |
| 1015372800000 | 915.68 |
| 1015459200000 | 911.81 |
| 1015545600000 | 917.69 |
| 1015804800000 | 914.91 |
| 1015891200000 | 916.75 |
| 1015977600000 | 927.55 |
| 1016064000000 | 933.78 |
| 1016150400000 | 931.57 |
| 1016409600000 | 929.79 |
| 1016496000000 | 934.44 |
| 1016582400000 | 925.82 |
| 1016668800000 | 919.89 |
| 1016755200000 | 927.42 |
| 1017014400000 | 923.99 |
| 1017100800000 | 923.29 |
| 1017187200000 | 924.02 |
| 1017273600000 | 937.04 |
| 1017705600000 | 932.46 |
| 1017792000000 | 928.63 |
| 1017878400000 | 913.01 |
| 1017964800000 | 920.06 |
| 1018224000000 | 910.15 |
| 1018310400000 | 914.38 |
| 1018396800000 | 921.66 |
| 1018483200000 | 907.56 |
| 1018569600000 | 909.4 |
| 1018828800000 | 913.76 |
| 1018915200000 | 910.64 |
| 1019001600000 | 911.33 |
| 1019088000000 | 907.1 |
| 1019174400000 | 906.89 |
| 1019433600000 | 905.85 |
| 1019520000000 | 912.07 |
| 1019606400000 | 921.35 |
| 1019692800000 | 909.6 |
| 1019779200000 | 909.55 |
| 1020038400000 | 900.56 |
| 1020124800000 | 900.74 |
| 1020297600000 | 901.02 |
| 1020384000000 | 893.19 |
| 1020643200000 | 894.08 |
| 1020729600000 | 880.42 |
| 1020816000000 | 893.49 |
| 1020902400000 | 892.59 |
| 1020988800000 | 885.33 |
| 1021248000000 | 890.84 |
| 1021334400000 | 894.44 |
| 1021420800000 | 902.17 |
| 1021507200000 | 901.15 |
| 1021593600000 | 890.96 |
| 1021852800000 | 890.29 |
| 1021939200000 | 892.5 |
| 1022025600000 | 884.17 |
| 1022112000000 | 880.44 |
| 1022198400000 | 867.14 |
| 1022457600000 | 869.29 |
| 1022544000000 | 863.65 |
| 1022630400000 | 864.02 |
| 1022716800000 | 849.94 |
| 1022803200000 | 848.97 |
| 1023062400000 | 843.31 |
| 1023148800000 | 822.52 |
| 1023235200000 | 817.06 |
| 1023321600000 | 803.77 |
| 1023408000000 | 794.18 |
| 1023667200000 | 807.8 |
| 1023753600000 | 803.36 |
| 1023840000000 | 777.48 |
| 1023926400000 | 772.67 |
| 1024012800000 | 766.12 |
| 1024272000000 | 804.22 |
| 1024358400000 | 792.36 |
| 1024444800000 | 781.33 |
| 1024531200000 | 767.47 |
| 1024617600000 | 768.15 |
| 1024876800000 | 749.4 |
| 1024963200000 | 766.56 |
| 1025049600000 | 754.79 |
| 1025136000000 | 768.49 |
| 1025222400000 | 794.41 |
| 1025481600000 | 784.58 |
| 1025568000000 | 761.42 |
| 1025654400000 | 737.76 |
| 1025740800000 | 761.17 |
| 1025827200000 | 788.81 |
| 1026086400000 | 786.29 |
| 1026172800000 | 783.74 |
| 1026259200000 | 750.42 |
| 1026345600000 | 719.51 |
| 1026432000000 | 728.21 |
| 1026691200000 | 698.59 |
| 1026777600000 | 689.42 |
| 1026864000000 | 701.44 |
| 1026950400000 | 706.09 |
| 1027036800000 | 665.15 |
| 1027296000000 | 636.52 |
| 1027382400000 | 630.15 |
| 1027468800000 | 628.16 |
| 1027555200000 | 651.59 |
| 1027641600000 | 680.05 |
| 1027900800000 | 720.38 |
| 1027987200000 | 715.88 |
| 1028073600000 | 722.79 |
| 1028160000000 | 706.32 |
| 1028246400000 | 719.07 |
| 1028505600000 | 702.02 |
| 1028592000000 | 725.84 |
| 1028678400000 | 721.6 |
| 1028764800000 | 752.47 |
| 1028851200000 | 757.14 |
| 1029110400000 | 743.46 |
| 1029196800000 | 749.34 |
| 1029283200000 | 733.98 |
| 1029369600000 | 752.11 |
| 1029456000000 | 751.19 |
| 1029715200000 | 747.71 |
| 1029801600000 | 722.77 |
| 1029888000000 | 722.83 |
| 1029974400000 | 729.64 |
| 1030060800000 | 726.99 |
| 1030320000000 | 721.82 |
| 1030406400000 | 730.72 |
| 1030492800000 | 704.8 |
| 1030579200000 | 690.56 |
| 1030665600000 | 695.4 |
| 1030924800000 | 678.95 |
| 1031011200000 | 661 |
| 1031097600000 | 674.49 |
| 1031184000000 | 675.75 |
| 1031270400000 | 693.66 |
| 1031529600000 | 687.29 |
| 1031616000000 | 702.01 |
| 1031702400000 | 719.81 |
| 1031788800000 | 694.94 |
| 1031875200000 | 680.54 |
| 1032134400000 | 679.9 |
| 1032220800000 | 677.6 |
| 1032307200000 | 662.55 |
| 1032393600000 | 645.16 |
| 1032480000000 | 653.19 |
| 1032739200000 | 633.9 |
| 1032825600000 | 626.6 |
| 1032912000000 | 644.86 |
| 1032998400000 | 682.69 |
| 1033084800000 | 684.32 |
| 1033344000000 | 661.18 |
| 1033430400000 | 672.63 |
| 1033516800000 | 698.03 |
| 1033603200000 | 695.35 |
| 1033689600000 | 683.9 |
| 1033948800000 | 668.2 |
| 1034035200000 | 660.74 |
| 1034121600000 | 661.53 |
| 1034208000000 | 667.41 |
| 1034294400000 | 684.52 |
| 1034553600000 | 700.91 |
| 1034640000000 | 727.66 |
| 1034726400000 | 718.86 |
| 1034812800000 | 734.84 |
| 1034899200000 | 723.06 |
| 1035158400000 | 714.25 |
| 1035244800000 | 715.93 |
| 1035331200000 | 696.68 |
| 1035417600000 | 707.06 |
| 1035504000000 | 709.99 |
| 1035763200000 | 713.31 |
| 1035849600000 | 691.42 |
| 1035936000000 | 700.42 |
| 1036022400000 | 708.4 |
| 1036108800000 | 692.52 |
| 1036368000000 | 702.08 |
| 1036454400000 | 702.25 |
| 1036540800000 | 706.25 |
| 1036627200000 | 703.37 |
| 1036713600000 | 701.08 |
| 1036972800000 | 696.85 |
| 1037059200000 | 702.94 |
| 1037145600000 | 702.79 |
| 1037232000000 | 709.21 |
| 1037318400000 | 713.95 |
| 1037577600000 | 714.29 |
| 1037664000000 | 711.89 |
| 1037750400000 | 708.65 |
| 1037836800000 | 722.14 |
| 1037923200000 | 718.46 |
| 1038182400000 | 710.12 |
| 1038268800000 | 700.92 |
| 1038355200000 | 709.78 |
| 1038441600000 | 703.49 |
| 1038528000000 | 696.81 |
| 1038787200000 | 691.39 |
| 1038873600000 | 681.03 |
| 1038960000000 | 685.39 |
| 1039046400000 | 676.73 |
| 1039132800000 | 672 |
| 1039392000000 | 667.94 |
| 1039478400000 | 670.09 |
| 1039564800000 | 678.17 |
| 1039651200000 | 671.29 |
| 1039737600000 | 663.29 |
| 1039996800000 | 672.87 |
| 1040083200000 | 663.49 |
| 1040169600000 | 656.85 |
| 1040256000000 | 653.55 |
| 1040342400000 | 656.28 |
| 1040601600000 | 656.97 |
| 1040947200000 | 637.89 |
| 1041206400000 | 642.85 |
| 1041465600000 | 655.76 |
| 1041552000000 | 667.11 |
| 1041811200000 | 666.47 |
| 1041897600000 | 659.83 |
| 1041984000000 | 656.61 |
| 1042070400000 | 656.58 |
| 1042156800000 | 656.42 |
| 1042416000000 | 652.9 |
| 1042502400000 | 656.02 |
| 1042588800000 | 650.54 |
| 1042675200000 | 649.2 |
| 1042761600000 | 639.78 |
| 1043020800000 | 630.52 |
| 1043107200000 | 626.73 |
| 1043193600000 | 615.5 |
| 1043280000000 | 610.04 |
| 1043366400000 | 596.88 |
| 1043625600000 | 570.94 |
| 1043712000000 | 569.27 |
| 1043798400000 | 589.54 |
| 1043884800000 | 606.46 |
| 1043971200000 | 605.81 |
| 1044230400000 | 611.89 |
| 1044316800000 | 592.92 |
| 1044403200000 | 591.26 |
| 1044489600000 | 583.09 |
| 1044576000000 | 579.61 |
| 1044835200000 | 574.99 |
| 1044921600000 | 585.06 |
| 1045008000000 | 573.06 |
| 1045094400000 | 565.18 |
| 1045180800000 | 572.22 |
| 1045440000000 | 581.91 |
| 1045526400000 | 591.32 |
| 1045612800000 | 579.76 |
| 1045699200000 | 578.86 |
| 1045785600000 | 585.26 |
| 1046044800000 | 578.55 |
| 1046131200000 | 563.83 |
| 1046217600000 | 568.54 |
| 1046304000000 | 564.66 |
| 1046390400000 | 573.59 |
| 1046649600000 | 579.91 |
| 1046736000000 | 568.23 |
| 1046822400000 | 560.2 |
| 1046908800000 | 561.85 |
| 1046995200000 | 556.85 |
| 1047254400000 | 543.45 |
| 1047340800000 | 534.46 |
| 1047427200000 | 523.51 |
| 1047513600000 | 545.08 |
| 1047600000000 | 569.19 |
| 1047859200000 | 585.96 |
| 1047945600000 | 589.59 |
| 1048032000000 | 603.81 |
| 1048118400000 | 609.33 |
| 1048204800000 | 631.5 |
| 1048464000000 | 604.15 |
| 1048550400000 | 613.01 |
| 1048636800000 | 607.8 |
| 1048723200000 | 596.15 |
| 1048809600000 | 594 |
| 1049068800000 | 574.97 |
| 1049155200000 | 583.5 |
| 1049241600000 | 600.38 |
| 1049328000000 | 603.25 |
| 1049414400000 | 614.62 |
| 1049673600000 | 628.11 |
| 1049760000000 | 623.22 |
| 1049846400000 | 625.98 |
| 1049932800000 | 606.6 |
| 1050019200000 | 611.34 |
| 1050278400000 | 618.1 |
| 1050364800000 | 625.1 |
| 1050451200000 | 612.15 |
| 1050537600000 | 612.74 |
| 1050969600000 | 615.05 |
| 1051056000000 | 625.75 |
| 1051142400000 | 620.14 |
| 1051228800000 | 621.4 |
| 1051488000000 | 629.52 |
| 1051574400000 | 618.67 |
| 1051660800000 | 629.49 |
| 1051747200000 | 632.76 |
| 1051833600000 | 640.79 |
| 1052092800000 | 644.24 |
| 1052179200000 | 650.31 |
| 1052265600000 | 644.99 |
| 1052352000000 | 625.84 |
| 1052438400000 | 630.37 |
| 1052697600000 | 627.28 |
| 1052784000000 | 631.32 |
| 1052870400000 | 634.98 |
| 1052956800000 | 643.29 |
| 1053043200000 | 647.45 |
| 1053302400000 | 627.96 |
| 1053388800000 | 630.32 |
| 1053475200000 | 623.41 |
| 1053561600000 | 635.9 |
| 1053648000000 | 630.71 |
| 1053907200000 | 626.47 |
| 1053993600000 | 629.91 |
| 1054080000000 | 642.06 |
| 1054166400000 | 640.34 |
| 1054252800000 | 632.28 |
| 1054512000000 | 647.69 |
| 1054598400000 | 642.89 |
| 1054684800000 | 651.07 |
| 1054771200000 | 645.72 |
| 1054857600000 | 660.11 |
| 1055116800000 | 652.87 |
| 1055203200000 | 656.06 |
| 1055289600000 | 658.38 |
| 1055376000000 | 664.34 |
| 1055462400000 | 654.38 |
| 1055721600000 | 665.69 |
| 1055808000000 | 676.04 |
| 1055894400000 | 688.44 |
| 1055980800000 | 676.48 |
| 1056067200000 | 674.28 |
| 1056326400000 | 663.66 |
| 1056412800000 | 661.73 |
| 1056499200000 | 662.51 |
| 1056585600000 | 656.46 |
| 1056672000000 | 656.45 |
| 1056931200000 | 649.84 |
| 1057017600000 | 634.55 |
| 1057104000000 | 643.31 |
| 1057190400000 | 654.08 |
| 1057276800000 | 650.69 |
| 1057536000000 | 660.5 |
| 1057622400000 | 656.15 |
| 1057708800000 | 652.59 |
| 1057795200000 | 654.04 |
| 1057881600000 | 659.64 |
| 1058140800000 | 664.89 |
| 1058227200000 | 651.4 |
| 1058313600000 | 644.52 |
| 1058400000000 | 646.74 |
| 1058486400000 | 642.21 |
| 1058745600000 | 637.57 |
| 1058832000000 | 636.93 |
| 1058918400000 | 646.97 |
| 1059004800000 | 660.32 |
| 1059091200000 | 652.12 |
| 1059350400000 | 655.09 |
| 1059436800000 | 651.62 |
| 1059523200000 | 654.23 |
| 1059609600000 | 654.37 |
| 1059696000000 | 644.91 |
| 1059955200000 | 638.39 |
| 1060041600000 | 640.95 |
| 1060128000000 | 635.49 |
| 1060214400000 | 639.49 |
| 1060300800000 | 646.43 |
| 1060560000000 | 644.78 |
| 1060646400000 | 648.23 |
| 1060732800000 | 650.21 |
| 1060819200000 | 658.91 |
| 1060905600000 | 660.07 |
| 1061164800000 | 664.57 |
| 1061251200000 | 659.11 |
| 1061337600000 | 652.98 |
| 1061424000000 | 655.41 |
| 1061510400000 | 657.31 |
| 1061769600000 | 654.03 |
| 1061856000000 | 653.57 |
| 1061942400000 | 657.84 |
| 1062028800000 | 660.69 |
| 1062115200000 | 650.17 |
| 1062374400000 | 664.16 |
| 1062460800000 | 665.27 |
| 1062547200000 | 676.7 |
| 1062633600000 | 680.39 |
| 1062720000000 | 683.58 |
| 1062979200000 | 684.32 |
| 1063065600000 | 682.31 |
| 1063152000000 | 689.22 |
| 1063238400000 | 689.81 |
| 1063324800000 | 684.9 |
| 1063584000000 | 685.59 |
| 1063670400000 | 693.4 |
| 1063756800000 | 695 |
| 1063843200000 | 700.16 |
| 1063929600000 | 691.93 |
| 1064188800000 | 678.59 |
| 1064275200000 | 680.99 |
| 1064361600000 | 676.93 |
| 1064448000000 | 673.7 |
| 1064534400000 | 670.25 |
| 1064793600000 | 666.41 |
| 1064880000000 | 658.57 |
| 1064966400000 | 662.24 |
| 1065052800000 | 666.09 |
| 1065139200000 | 682.76 |
| 1065398400000 | 674.89 |
| 1065484800000 | 667.16 |
| 1065571200000 | 667.9 |
| 1065657600000 | 681.86 |
| 1065744000000 | 680.85 |
| 1066003200000 | 691.69 |
| 1066089600000 | 689.19 |
| 1066176000000 | 689.68 |
| 1066262400000 | 689.24 |
| 1066348800000 | 690.2 |
| 1066608000000 | 692.13 |
| 1066694400000 | 693.86 |
| 1066780800000 | 681.25 |
| 1066867200000 | 681.67 |
| 1066953600000 | 682.32 |
| 1067212800000 | 689.67 |
| 1067299200000 | 692.48 |
| 1067385600000 | 691.8 |
| 1067472000000 | 693.47 |
| 1067558400000 | 690.4 |
| 1067817600000 | 698.37 |
| 1067904000000 | 692.06 |
| 1067990400000 | 689.61 |
| 1068076800000 | 692.71 |
| 1068163200000 | 698.72 |
| 1068422400000 | 688.29 |
| 1068508800000 | 691.79 |
| 1068595200000 | 693.63 |
| 1068681600000 | 702.72 |
| 1068768000000 | 721.37 |
| 1069027200000 | 713.73 |
| 1069113600000 | 714.36 |
| 1069200000000 | 703.21 |
| 1069286400000 | 702.78 |
| 1069372800000 | 705.94 |
| 1069632000000 | 716.17 |
| 1069718400000 | 711.46 |
| 1069804800000 | 704.6 |
| 1069891200000 | 708.33 |
| 1069977600000 | 703.58 |
| 1070236800000 | 709.96 |
| 1070323200000 | 705.82 |
| 1070409600000 | 708.48 |
| 1070496000000 | 706.89 |
| 1070582400000 | 703.93 |
| 1070841600000 | 701.88 |
| 1070928000000 | 704.31 |
| 1071014400000 | 702.26 |
| 1071100800000 | 706.26 |
| 1071187200000 | 702.16 |
| 1071446400000 | 706.34 |
| 1071532800000 | 704.48 |
| 1071619200000 | 702.82 |
| 1071705600000 | 712.13 |
| 1071792000000 | 709.69 |
| 1072051200000 | 708.06 |
| 1072137600000 | 714.35 |
| 1072224000000 | 716.28 |
| 1072656000000 | 717.04 |
| 1072742400000 | 719.99 |
| 1072828800000 | 720.92 |
| 1073001600000 | 726.69 |
| 1073260800000 | 726.17 |
| 1073347200000 | 720.79 |
| 1073433600000 | 715.01 |
| 1073520000000 | 712.13 |
| 1073606400000 | 710.09 |
| 1073865600000 | 706.05 |
| 1073952000000 | 707.08 |
| 1074038400000 | 714.37 |
| 1074124800000 | 709.41 |
| 1074211200000 | 724.16 |
| 1074470400000 | 726.58 |
| 1074556800000 | 722.45 |
| 1074643200000 | 727.92 |
| 1074729600000 | 737.84 |
| 1074816000000 | 733.74 |
| 1075075200000 | 737.62 |
| 1075161600000 | 737.53 |
| 1075248000000 | 744.3 |
| 1075334400000 | 743.79 |
| 1075420800000 | 740.18 |
| 1075680000000 | 744.72 |
| 1075766400000 | 741.75 |
| 1075852800000 | 745.78 |
| 1075939200000 | 745.32 |
| 1076025600000 | 747.5 |
| 1076284800000 | 751.59 |
| 1076371200000 | 753.57 |
| 1076457600000 | 748.79 |
| 1076544000000 | 740.25 |
| 1076630400000 | 738.92 |
| 1076889600000 | 738.44 |
| 1076976000000 | 738.37 |
| 1077062400000 | 737.92 |
| 1077148800000 | 743.83 |
| 1077235200000 | 737.86 |
| 1077494400000 | 739.25 |
| 1077580800000 | 734.23 |
| 1077667200000 | 737.38 |
| 1077753600000 | 740.72 |
| 1077840000000 | 743.13 |
| 1078099200000 | 751.17 |
| 1078185600000 | 755.47 |
| 1078272000000 | 753.29 |
| 1078358400000 | 758.59 |
| 1078444800000 | 753.66 |
| 1078704000000 | 755.12 |
| 1078790400000 | 755.79 |
| 1078876800000 | 758.47 |
| 1078963200000 | 738.83 |
| 1079049600000 | 746.11 |
| 1079308800000 | 738.45 |
| 1079395200000 | 737.27 |
| 1079481600000 | 739.84 |
| 1079568000000 | 732.59 |
| 1079654400000 | 739.13 |
| 1079913600000 | 729.74 |
| 1080000000000 | 729.43 |
| 1080086400000 | 730.96 |
| 1080172800000 | 730.39 |
| 1080259200000 | 732.14 |
| 1080518400000 | 734.12 |
| 1080604800000 | 732.89 |
| 1080691200000 | 732.82 |
| 1080777600000 | 740.41 |
| 1080864000000 | 746.62 |
| 1081123200000 | 751.4 |
| 1081209600000 | 751.69 |
| 1081296000000 | 757.99 |
| 1081382400000 | 760 |
| 1081814400000 | 759.99 |
| 1081900800000 | 754.91 |
| 1081987200000 | 769.82 |
| 1082073600000 | 775.11 |
| 1082332800000 | 775.39 |
| 1082419200000 | 773.24 |
| 1082505600000 | 773.74 |
| 1082592000000 | 780 |
| 1082678400000 | 782.53 |
| 1082937600000 | 782.85 |
| 1083024000000 | 778.39 |
| 1083110400000 | 765.28 |
| 1083196800000 | 771.1 |
| 1083283200000 | 775.41 |
| 1083542400000 | 776.14 |
| 1083628800000 | 780.17 |
| 1083715200000 | 785.52 |
| 1083801600000 | 781.68 |
| 1083888000000 | 790.14 |
| 1084147200000 | 774.71 |
| 1084233600000 | 778.64 |
| 1084320000000 | 773.94 |
| 1084406400000 | 781.17 |
| 1084492800000 | 781.59 |
| 1084752000000 | 772.78 |
| 1084838400000 | 780.66 |
| 1084924800000 | 786.18 |
| 1085011200000 | 779.96 |
| 1085097600000 | 775.03 |
| 1085356800000 | 777.23 |
| 1085443200000 | 776.15 |
| 1085529600000 | 780.63 |
| 1085616000000 | 783.54 |
| 1085702400000 | 776.03 |
| 1085961600000 | 776.61 |
| 1086048000000 | 773.28 |
| 1086134400000 | 774.23 |
| 1086220800000 | 778.87 |
| 1086307200000 | 783.56 |
| 1086566400000 | 785.18 |
| 1086652800000 | 787.13 |
| 1086739200000 | 787.78 |
| 1086825600000 | 783.96 |
| 1086912000000 | 784.53 |
| 1087171200000 | 772.15 |
| 1087257600000 | 778.57 |
| 1087344000000 | 787.55 |
| 1087430400000 | 785.73 |
| 1087516800000 | 787.17 |
| 1087776000000 | 787.95 |
| 1087862400000 | 781.54 |
| 1087948800000 | 781.95 |
| 1088035200000 | 780.26 |
| 1088121600000 | 774.95 |
| 1088380800000 | 773.55 |
| 1088467200000 | 770.66 |
| 1088553600000 | 760.81 |
| 1088640000000 | 761.13 |
| 1088726400000 | 765.09 |
| 1088985600000 | 761.56 |
| 1089072000000 | 757.9 |
| 1089158400000 | 755.21 |
| 1089244800000 | 763.91 |
| 1089331200000 | 758.56 |
| 1089590400000 | 754.77 |
| 1089676800000 | 753.16 |
| 1089763200000 | 755.76 |
| 1089849600000 | 748.05 |
| 1089936000000 | 742.57 |
| 1090195200000 | 737.44 |
| 1090281600000 | 751.84 |
| 1090368000000 | 763.88 |
| 1090454400000 | 755.99 |
| 1090540800000 | 760.99 |
| 1090800000000 | 752.59 |
| 1090886400000 | 752.48 |
| 1090972800000 | 754.71 |
| 1091059200000 | 757.57 |
| 1091145600000 | 764.33 |
| 1091404800000 | 766.38 |
| 1091491200000 | 765.8 |
| 1091577600000 | 764.49 |
| 1091664000000 | 757.86 |
| 1091750400000 | 742.68 |
| 1092009600000 | 738.42 |
| 1092096000000 | 740.34 |
| 1092182400000 | 741.29 |
| 1092268800000 | 746.36 |
| 1092355200000 | 741.64 |
| 1092614400000 | 744.29 |
| 1092700800000 | 740.52 |
| 1092787200000 | 740.74 |
| 1092873600000 | 744.81 |
| 1092960000000 | 743.11 |
| 1093219200000 | 751.59 |
| 1093305600000 | 749.55 |
| 1093392000000 | 754.62 |
| 1093478400000 | 765.18 |
| 1093564800000 | 772.39 |
| 1093824000000 | 772.78 |
| 1093910400000 | 767.75 |
| 1093996800000 | 772.06 |
| 1094083200000 | 772.18 |
| 1094169600000 | 778.9 |
| 1094428800000 | 782.8 |
| 1094515200000 | 776.92 |
| 1094601600000 | 776.89 |
| 1094688000000 | 770.77 |
| 1094774400000 | 767.68 |
| 1095033600000 | 767.82 |
| 1095120000000 | 768.27 |
| 1095206400000 | 767.32 |
| 1095292800000 | 769.03 |
| 1095379200000 | 770.9 |
| 1095638400000 | 772.43 |
| 1095724800000 | 777.05 |
| 1095811200000 | 776.1 |
| 1095897600000 | 771.21 |
| 1095984000000 | 773.26 |
| 1096243200000 | 769.43 |
| 1096329600000 | 773.79 |
| 1096416000000 | 778.62 |
| 1096502400000 | 769.72 |
| 1096588800000 | 777.46 |
| 1096848000000 | 782.47 |
| 1096934400000 | 780.67 |
| 1097020800000 | 771.88 |
| 1097107200000 | 756.28 |
| 1097193600000 | 754.76 |
| 1097452800000 | 752.97 |
| 1097539200000 | 749.78 |
| 1097625600000 | 753.82 |
| 1097712000000 | 742.79 |
| 1097798400000 | 743.9 |
| 1098057600000 | 742.13 |
| 1098144000000 | 753.43 |
| 1098230400000 | 746.09 |
| 1098316800000 | 749.33 |
| 1098403200000 | 747.18 |
| 1098662400000 | 732.49 |
| 1098748800000 | 732.57 |
| 1098835200000 | 745.45 |
| 1098921600000 | 752.32 |
| 1099008000000 | 747.34 |
| 1099267200000 | 752.71 |
| 1099353600000 | 760.45 |
| 1099440000000 | 765.85 |
| 1099526400000 | 767.21 |
| 1099612800000 | 773.82 |
| 1099872000000 | 766.95 |
| 1099958400000 | 763.4 |
| 1100044800000 | 768.03 |
| 1100131200000 | 773.19 |
| 1100217600000 | 774.64 |
| 1100476800000 | 773.24 |
| 1100563200000 | 771.39 |
| 1100649600000 | 776.18 |
| 1100736000000 | 773.4 |
| 1100822400000 | 750.95 |
| 1101081600000 | 744.39 |
| 1101168000000 | 744.01 |
| 1101254400000 | 740.53 |
| 1101340800000 | 745.39 |
| 1101427200000 | 742.19 |
| 1101686400000 | 742.87 |
| 1101772800000 | 734.14 |
| 1101859200000 | 741.71 |
| 1101945600000 | 746.49 |
| 1102032000000 | 745.36 |
| 1102291200000 | 741.05 |
| 1102377600000 | 747.46 |
| 1102464000000 | 746.59 |
| 1102550400000 | 743.41 |
| 1102636800000 | 743.44 |
| 1102896000000 | 750.29 |
| 1102982400000 | 750.78 |
| 1103068800000 | 747.21 |
| 1103155200000 | 755.93 |
| 1103241600000 | 742.68 |
| 1103500800000 | 749.56 |
| 1103587200000 | 748.31 |
| 1103673600000 | 749.18 |
| 1103760000000 | 747.38 |
| 1103846400000 | 748.67 |
| 1104105600000 | 747.9 |
| 1104192000000 | 748.92 |
| 1104278400000 | 750.74 |
| 1104364800000 | 751.64 |
| 1104451200000 | 751.66 |
| 1104710400000 | 756.03 |
| 1104796800000 | 757.47 |
| 1104883200000 | 752.27 |
| 1104969600000 | 754.63 |
| 1105056000000 | 756.98 |
| 1105315200000 | 756.42 |
| 1105401600000 | 750.24 |
| 1105488000000 | 742.79 |
| 1105574400000 | 746.39 |
| 1105660800000 | 746.7 |
| 1105920000000 | 748.46 |
| 1106006400000 | 748.92 |
| 1106092800000 | 747.8 |
| 1106179200000 | 745.65 |
| 1106265600000 | 744.18 |
| 1106524800000 | 745.21 |
| 1106611200000 | 747.87 |
| 1106697600000 | 747.86 |
| 1106784000000 | 753.76 |
| 1106870400000 | 751.17 |
| 1107129600000 | 752.49 |
| 1107216000000 | 754.23 |
| 1107302400000 | 753.26 |
| 1107388800000 | 756.2 |
| 1107475200000 | 761.47 |
| 1107734400000 | 764.65 |
| 1107820800000 | 765.69 |
| 1107907200000 | 771.5 |
| 1107993600000 | 769.93 |
| 1108080000000 | 771.88 |
| 1108339200000 | 774.28 |
| 1108425600000 | 774.29 |
| 1108512000000 | 771.53 |
| 1108598400000 | 768.01 |
| 1108684800000 | 773.3 |
| 1108944000000 | 795.52 |
| 1109030400000 | 791.63 |
| 1109116800000 | 782.75 |
| 1109203200000 | 778.89 |
| 1109289600000 | 784.03 |
| 1109548800000 | 778.65 |
| 1109635200000 | 789.55 |
| 1109721600000 | 794.31 |
| 1109808000000 | 800.16 |
| 1109894400000 | 800.27 |
| 1110153600000 | 797.91 |
| 1110240000000 | 789.25 |
| 1110326400000 | 781.34 |
| 1110412800000 | 781.99 |
| 1110499200000 | 784.54 |
| 1110758400000 | 781.05 |
| 1110844800000 | 796.4 |
| 1110931200000 | 789.23 |
| 1111017600000 | 788.76 |
| 1111104000000 | 784.1 |
| 1111363200000 | 784.02 |
| 1111449600000 | 786.68 |
| 1111536000000 | 786.33 |
| 1111622400000 | 790.31 |
| 1112054400000 | 791.26 |
| 1112140800000 | 789.82 |
| 1112227200000 | 783.64 |
| 1112313600000 | 787.23 |
| 1112572800000 | 782.73 |
| 1112659200000 | 798.47 |
| 1112745600000 | 806.52 |
| 1112832000000 | 805.04 |
| 1112918400000 | 807.04 |
| 1113177600000 | 805.49 |
| 1113264000000 | 804.05 |
| 1113350400000 | 809.15 |
| 1113436800000 | 818.96 |
| 1113523200000 | 828.05 |
| 1113782400000 | 816.3 |
| 1113868800000 | 826.69 |
| 1113955200000 | 822.81 |
| 1114041600000 | 818.37 |
| 1114128000000 | 821.43 |
| 1114387200000 | 823.59 |
| 1114473600000 | 830.3 |
| 1114560000000 | 829.03 |
| 1114646400000 | 839.28 |
| 1114732800000 | 837.56 |
| 1114992000000 | 836.52 |
| 1115078400000 | 845.88 |
| 1115164800000 | 855.38 |
| 1115251200000 | 852.48 |
| 1115337600000 | 857.14 |
| 1115596800000 | 852.9 |
| 1115683200000 | 845.89 |
| 1115769600000 | 844.71 |
| 1115856000000 | 850.55 |
| 1115942400000 | 851.2 |
| 1116201600000 | 848.97 |
| 1116288000000 | 851.78 |
| 1116374400000 | 856.9 |
| 1116460800000 | 854.86 |
| 1116547200000 | 855.75 |
| 1116806400000 | 856.39 |
| 1116892800000 | 864.86 |
| 1116979200000 | 868.04 |
| 1117065600000 | 874.99 |
| 1117152000000 | 875.94 |
| 1117411200000 | 878.26 |
| 1117497600000 | 881 |
| 1117584000000 | 891.76 |
| 1117670400000 | 887.24 |
| 1117756800000 | 885 |
| 1118016000000 | 884.04 |
| 1118102400000 | 890.55 |
| 1118188800000 | 887.54 |
| 1118275200000 | 889.72 |
| 1118361600000 | 887.37 |
| 1118620800000 | 891.91 |
| 1118707200000 | 889.42 |
| 1118793600000 | 881.92 |
| 1118880000000 | 874.92 |
| 1118966400000 | 877.57 |
| 1119225600000 | 881.12 |
| 1119312000000 | 890.13 |
| 1119398400000 | 887.87 |
| 1119484800000 | 884.34 |
| 1119571200000 | 877.56 |
| 1119830400000 | 869.47 |
| 1119916800000 | 874.27 |
| 1120003200000 | 878.54 |
| 1120089600000 | 877.83 |
| 1120176000000 | 879.84 |
| 1120435200000 | 878.68 |
| 1120521600000 | 882.12 |
| 1120608000000 | 886.43 |
| 1120694400000 | 877.05 |
| 1120780800000 | 883.92 |
| 1121040000000 | 884.75 |
| 1121126400000 | 876.02 |
| 1121212800000 | 882.73 |
| 1121299200000 | 885.64 |
| 1121385600000 | 889.51 |
| 1121644800000 | 886.46 |
| 1121731200000 | 882.71 |
| 1121817600000 | 886.26 |
| 1121904000000 | 886.81 |
| 1121990400000 | 884.8 |
| 1122249600000 | 890.29 |
| 1122336000000 | 889.94 |
| 1122422400000 | 892.35 |
| 1122508800000 | 904.65 |
| 1122595200000 | 909 |
| 1122854400000 | 911.09 |
| 1122940800000 | 919.98 |
| 1123027200000 | 918.76 |
| 1123113600000 | 915.34 |
| 1123200000000 | 911.45 |
| 1123459200000 | 915.45 |
| 1123545600000 | 917.4 |
| 1123632000000 | 918.19 |
| 1123718400000 | 915.98 |
| 1123804800000 | 914.9 |
| 1124064000000 | 911.6 |
| 1124150400000 | 914.32 |
| 1124236800000 | 917.48 |
| 1124323200000 | 922.39 |
| 1124409600000 | 928.68 |
| 1124668800000 | 923.08 |
| 1124755200000 | 913.81 |
| 1124841600000 | 908.33 |
| 1124928000000 | 905.17 |
| 1125014400000 | 896.69 |
| 1125273600000 | 899.2 |
| 1125360000000 | 905.98 |
| 1125446400000 | 907.82 |
| 1125532800000 | 912.56 |
| 1125619200000 | 915.75 |
| 1125878400000 | 917.9 |
| 1125964800000 | 923.67 |
| 1126051200000 | 929.42 |
| 1126137600000 | 927.4 |
| 1126224000000 | 931.76 |
| 1126483200000 | 935.1 |
| 1126569600000 | 926.5 |
| 1126656000000 | 930.26 |
| 1126742400000 | 926.87 |
| 1126828800000 | 926.9 |
| 1127088000000 | 931.69 |
| 1127174400000 | 932.51 |
| 1127260800000 | 922.14 |
| 1127347200000 | 924.3 |
| 1127433600000 | 932.21 |
| 1127692800000 | 941.55 |
| 1127779200000 | 938.25 |
| 1127865600000 | 936.76 |
| 1127952000000 | 934.35 |
| 1128038400000 | 943.93 |
| 1128297600000 | 956.76 |
| 1128384000000 | 962.01 |
| 1128470400000 | 965.74 |
| 1128556800000 | 957.83 |
| 1128643200000 | 957.97 |
| 1128902400000 | 958.61 |
| 1128988800000 | 957.44 |
| 1129075200000 | 951.28 |
| 1129161600000 | 943.38 |
| 1129248000000 | 946.69 |
| 1129507200000 | 944.35 |
| 1129593600000 | 953.14 |
| 1129680000000 | 948.19 |
| 1129766400000 | 945.79 |
| 1129852800000 | 938.48 |
| 1130112000000 | 948.81 |
| 1130198400000 | 943.52 |
| 1130284800000 | 942.69 |
| 1130371200000 | 934.88 |
| 1130457600000 | 937.47 |
| 1130716800000 | 954.26 |
| 1130803200000 | 952.45 |
| 1130889600000 | 953.43 |
| 1130976000000 | 965.52 |
| 1131062400000 | 970 |
| 1131321600000 | 979.88 |
| 1131408000000 | 983.35 |
| 1131494400000 | 975.89 |
| 1131580800000 | 977.39 |
| 1131667200000 | 990.44 |
| 1131926400000 | 982.51 |
| 1132012800000 | 978.92 |
| 1132099200000 | 970.47 |
| 1132185600000 | 970 |
| 1132272000000 | 976.9 |
| 1132531200000 | 972.67 |
| 1132617600000 | 975 |
| 1132704000000 | 980.69 |
| 1132790400000 | 973.43 |
| 1132876800000 | 978.41 |
| 1133136000000 | 969.28 |
| 1133222400000 | 972.57 |
| 1133308800000 | 969.02 |
| 1133395200000 | 983.39 |
| 1133481600000 | 994.3 |
| 1133740800000 | 991.37 |
| 1133827200000 | 991.45 |
| 1133913600000 | 993.31 |
| 1134000000000 | 995.45 |
| 1134086400000 | 995.98 |
| 1134345600000 | 989.94 |
| 1134432000000 | 995.02 |
| 1134518400000 | 989.54 |
| 1134604800000 | 980.12 |
| 1134691200000 | 984.88 |
| 1134950400000 | 997.93 |
| 1135036800000 | 998.29 |
| 1135123200000 | 994.18 |
| 1135209600000 | 989.69 |
| 1135296000000 | 990.41 |
| 1135641600000 | 993.83 |
| 1135728000000 | 993.32 |
| 1135814400000 | 1001.39 |
| 1135900800000 | 995.89 |
| 1136160000000 | 1000.24 |
| 1136246400000 | 999.37 |
| 1136332800000 | 1012.44 |
| 1136419200000 | 1013.97 |
| 1136505600000 | 1016.65 |
| 1136764800000 | 1016.83 |
| 1136851200000 | 1008.23 |
| 1136937600000 | 1009.8 |
| 1137024000000 | 1013.48 |
| 1137110400000 | 1014.87 |
| 1137369600000 | 1017.51 |
| 1137456000000 | 1011.98 |
| 1137542400000 | 1001.09 |
| 1137628800000 | 996.1 |
| 1137715200000 | 997.41 |
| 1137974400000 | 992.92 |
| 1138060800000 | 991.15 |
| 1138147200000 | 994.42 |
| 1138233600000 | 997.68 |
| 1138320000000 | 1007.26 |
| 1138579200000 | 1003.15 |
| 1138665600000 | 1007.22 |
| 1138752000000 | 1011.9 |
| 1138838400000 | 1001.31 |
| 1138924800000 | 1008.31 |
| 1139184000000 | 1000.18 |
| 1139270400000 | 1000.65 |
| 1139356800000 | 1002.58 |
| 1139443200000 | 1009.56 |
| 1139529600000 | 1001.9 |
| 1139788800000 | 1004.16 |
| 1139875200000 | 1001.78 |
| 1139961600000 | 999.67 |
| 1140048000000 | 1000.01 |
| 1140134400000 | 997.96 |
| 1140393600000 | 995.83 |
| 1140480000000 | 998.76 |
| 1140566400000 | 1001.99 |
| 1140652800000 | 1002.17 |
| 1140739200000 | 1001.43 |
| 1140998400000 | 1007.91 |
| 1141084800000 | 994.73 |
| 1141171200000 | 1006.05 |
| 1141257600000 | 998.89 |
| 1141344000000 | 1000.87 |
| 1141603200000 | 1002.31 |
| 1141689600000 | 1004.73 |
| 1141776000000 | 1016.91 |
| 1141862400000 | 1029.93 |
| 1141948800000 | 1039.1 |
| 1142208000000 | 1056.98 |
| 1142294400000 | 1053.5 |
| 1142380800000 | 1052.02 |
| 1142467200000 | 1048.34 |
| 1142553600000 | 1047.26 |
| 1142812800000 | 1045.85 |
| 1142899200000 | 1045.3 |
| 1142985600000 | 1062.78 |
| 1143072000000 | 1054.85 |
| 1143158400000 | 1061.44 |
| 1143417600000 | 1049.74 |
| 1143504000000 | 1047.83 |
| 1143590400000 | 1048.31 |
| 1143676800000 | 1052.5 |
| 1143763200000 | 1047.18 |
| 1144022400000 | 1052.2 |
| 1144108800000 | 1043.09 |
| 1144195200000 | 1046.89 |
| 1144281600000 | 1045.77 |
| 1144368000000 | 1042.2 |
| 1144627200000 | 1046.98 |
| 1144713600000 | 1040.75 |
| 1144800000000 | 1038.7 |
| 1144886400000 | 1045.95 |
| 1145318400000 | 1039.68 |
| 1145404800000 | 1044.08 |
| 1145491200000 | 1048.04 |
| 1145577600000 | 1053.59 |
| 1145836800000 | 1046.65 |
| 1145923200000 | 1044.42 |
| 1146009600000 | 1041.78 |
| 1146096000000 | 1049.55 |
| 1146182400000 | 1054.68 |
| 1146441600000 | 1058.1 |
| 1146528000000 | 1063.26 |
| 1146614400000 | 1053.17 |
| 1146700800000 | 1053.95 |
| 1146787200000 | 1051.88 |
| 1147046400000 | 1050.87 |
| 1147132800000 | 1064.07 |
| 1147219200000 | 1057.19 |
| 1147305600000 | 1053.49 |
| 1147392000000 | 1046.66 |
| 1147651200000 | 1038.33 |
| 1147737600000 | 1054.37 |
| 1147824000000 | 1034.14 |
| 1147910400000 | 1031.7 |
| 1147996800000 | 1026.15 |
| 1148256000000 | 1008.57 |
| 1148342400000 | 1021.34 |
| 1148428800000 | 1010.07 |
| 1148515200000 | 1017.82 |
| 1148601600000 | 1031.9 |
| 1148860800000 | 1032.24 |
| 1148947200000 | 1013.37 |
| 1149033600000 | 1017.3 |
| 1149120000000 | 1022.04 |
| 1149206400000 | 1029.09 |
| 1149465600000 | 1027.45 |
| 1149552000000 | 1016.77 |
| 1149638400000 | 1027.02 |
| 1149724800000 | 1007.73 |
| 1149811200000 | 1021.17 |
| 1150070400000 | 1016.4 |
| 1150156800000 | 1006.31 |
| 1150243200000 | 1013.1 |
| 1150329600000 | 1023.47 |
| 1150416000000 | 1016.33 |
| 1150675200000 | 1021.2 |
| 1150761600000 | 1029.22 |
| 1150848000000 | 1027.36 |
| 1150934400000 | 1035.1 |
| 1151020800000 | 1037.04 |
| 1151280000000 | 1033.03 |
| 1151366400000 | 1022.52 |
| 1151452800000 | 1027.08 |
| 1151539200000 | 1048.89 |
| 1151625600000 | 1057.17 |
| 1151884800000 | 1063.59 |
| 1151971200000 | 1060.48 |
| 1152057600000 | 1053.31 |
| 1152144000000 | 1067.96 |
| 1152230400000 | 1065.44 |
| 1152489600000 | 1071.28 |
| 1152576000000 | 1068.47 |
| 1152662400000 | 1074.65 |
| 1152748800000 | 1060.57 |
| 1152835200000 | 1050.62 |
| 1153094400000 | 1050.56 |
| 1153180800000 | 1052.83 |
| 1153267200000 | 1061.76 |
| 1153353600000 | 1070.57 |
| 1153440000000 | 1071.85 |
| 1153699200000 | 1093.38 |
| 1153785600000 | 1094.43 |
| 1153872000000 | 1092.85 |
| 1153958400000 | 1077.43 |
| 1154044800000 | 1082.75 |
| 1154304000000 | 1083.49 |
| 1154390400000 | 1076.37 |
| 1154476800000 | 1075.8 |
| 1154563200000 | 1068.98 |
| 1154649600000 | 1074.21 |
| 1154908800000 | 1063.41 |
| 1154995200000 | 1062.78 |
| 1155081600000 | 1071.53 |
| 1155168000000 | 1066.32 |
| 1155254400000 | 1068.24 |
| 1155513600000 | 1078.39 |
| 1155600000000 | 1091.34 |
| 1155686400000 | 1091.36 |
| 1155772800000 | 1087.1 |
| 1155859200000 | 1085.41 |
| 1156118400000 | 1084.11 |
| 1156204800000 | 1087.21 |
| 1156291200000 | 1086.4 |
| 1156377600000 | 1093.48 |
| 1156464000000 | 1088.99 |
| 1156723200000 | 1091.75 |
| 1156809600000 | 1100.64 |
| 1156896000000 | 1106.99 |
| 1156982400000 | 1106.72 |
| 1157068800000 | 1109.98 |
| 1157328000000 | 1109.28 |
| 1157414400000 | 1102.45 |
| 1157500800000 | 1092.73 |
| 1157587200000 | 1086.88 |
| 1157673600000 | 1086.33 |
| 1157932800000 | 1077.23 |
| 1158019200000 | 1092.95 |
| 1158105600000 | 1091.93 |
| 1158192000000 | 1084.21 |
| 1158278400000 | 1080.65 |
| 1158537600000 | 1085.63 |
| 1158624000000 | 1078.19 |
| 1158710400000 | 1089.97 |
| 1158796800000 | 1092.01 |
| 1158883200000 | 1084.82 |
| 1159142400000 | 1088.11 |
| 1159228800000 | 1098.01 |
| 1159315200000 | 1099.39 |
| 1159401600000 | 1098.13 |
| 1159488000000 | 1095.46 |
| 1159747200000 | 1098.01 |
| 1159833600000 | 1103.11 |
| 1159920000000 | 1103.06 |
| 1160006400000 | 1098.99 |
| 1160092800000 | 1095.35 |
| 1160352000000 | 1100.01 |
| 1160438400000 | 1102.55 |
| 1160524800000 | 1104.22 |
| 1160611200000 | 1105.67 |
| 1160697600000 | 1105.45 |
| 1160956800000 | 1109.44 |
| 1161043200000 | 1108.7 |
| 1161129600000 | 1117.58 |
| 1161216000000 | 1128.31 |
| 1161302400000 | 1132.38 |
| 1161561600000 | 1136.84 |
| 1161648000000 | 1133.11 |
| 1161734400000 | 1138.65 |
| 1161820800000 | 1111.47 |
| 1161907200000 | 1096.74 |
| 1162166400000 | 1095.19 |
| 1162252800000 | 1089.09 |
| 1162339200000 | 1095.12 |
| 1162425600000 | 1102.39 |
| 1162512000000 | 1102.11 |
| 1162771200000 | 1107.93 |
| 1162857600000 | 1110.9 |
| 1162944000000 | 1097.77 |
| 1163030400000 | 1087.24 |
| 1163116800000 | 1072.87 |
| 1163376000000 | 1078.36 |
| 1163462400000 | 1073.47 |
| 1163548800000 | 1077.11 |
| 1163635200000 | 1078.51 |
| 1163721600000 | 1075.43 |
| 1163980800000 | 1080.1 |
| 1164067200000 | 1077.2 |
| 1164153600000 | 1075.94 |
| 1164240000000 | 1071.68 |
| 1164326400000 | 1063.69 |
| 1164585600000 | 1052.45 |
| 1164672000000 | 1046.52 |
| 1164758400000 | 1068.38 |
| 1164844800000 | 1057.06 |
| 1164931200000 | 1047.11 |
| 1165190400000 | 1048.41 |
| 1165276800000 | 1050.75 |
| 1165363200000 | 1050 |
| 1165449600000 | 1058.92 |
| 1165536000000 | 1059.8 |
| 1165795200000 | 1062.71 |
| 1165881600000 | 1072.01 |
| 1165968000000 | 1071.29 |
| 1166054400000 | 1075.12 |
| 1166140800000 | 1074.82 |
| 1166400000000 | 1078.67 |
| 1166486400000 | 1065.29 |
| 1166572800000 | 1062.11 |
| 1166659200000 | 1062.55 |
| 1166745600000 | 1061.86 |
| 1167177600000 | 1068.46 |
| 1167264000000 | 1066.72 |
| 1167350400000 | 1062.23 |
| 1167696000000 | 1069.84 |
| 1167782400000 | 1079.43 |
| 1167868800000 | 1092.04 |
| 1167955200000 | 1093.47 |
| 1168214400000 | 1080.14 |
| 1168300800000 | 1081.06 |
| 1168387200000 | 1080.95 |
| 1168473600000 | 1098.05 |
| 1168560000000 | 1104.09 |
| 1168819200000 | 1115.74 |
| 1168905600000 | 1114.98 |
| 1168992000000 | 1119.59 |
| 1169078400000 | 1119.16 |
| 1169164800000 | 1125.38 |
| 1169424000000 | 1113.5 |
| 1169510400000 | 1110.17 |
| 1169596800000 | 1118.95 |
| 1169683200000 | 1112.98 |
| 1169769600000 | 1101.9 |
| 1170028800000 | 1100.09 |
| 1170115200000 | 1100.74 |
| 1170201600000 | 1091.87 |
| 1170288000000 | 1108.01 |
| 1170374400000 | 1118.97 |
| 1170633600000 | 1119.69 |
| 1170720000000 | 1129.03 |
| 1170806400000 | 1121.5 |
| 1170892800000 | 1114.03 |
| 1170979200000 | 1114.78 |
| 1171238400000 | 1118.96 |
| 1171324800000 | 1118.82 |
| 1171411200000 | 1126.23 |
| 1171497600000 | 1123.39 |
| 1171584000000 | 1126.2 |
| 1171843200000 | 1123.01 |
| 1171929600000 | 1121.58 |
| 1172016000000 | 1110.1 |
| 1172102400000 | 1103.19 |
| 1172188800000 | 1108.83 |
| 1172448000000 | 1104.5 |
| 1172534400000 | 1079.96 |
| 1172620800000 | 1073.82 |
| 1172707200000 | 1066.74 |
| 1172793600000 | 1064.98 |
| 1173052800000 | 1055.63 |
| 1173139200000 | 1073.31 |
| 1173225600000 | 1078.34 |
| 1173312000000 | 1089.04 |
| 1173398400000 | 1087.31 |
| 1173657600000 | 1083.76 |
| 1173744000000 | 1074.56 |
| 1173830400000 | 1055.61 |
| 1173916800000 | 1066.02 |
| 1174003200000 | 1064.77 |
| 1174262400000 | 1070.5 |
| 1174348800000 | 1078.95 |
| 1174435200000 | 1079.64 |
| 1174521600000 | 1086.39 |
| 1174608000000 | 1079.91 |
| 1174867200000 | 1073.33 |
| 1174953600000 | 1067.49 |
| 1175040000000 | 1059.78 |
| 1175126400000 | 1069.91 |
| 1175212800000 | 1070.71 |
| 1175472000000 | 1062.93 |
| 1175558400000 | 1068.81 |
| 1175644800000 | 1072.18 |
| 1175731200000 | 1074.19 |
| 1176163200000 | 1074.08 |
| 1176249600000 | 1070.99 |
| 1176336000000 | 1071.04 |
| 1176422400000 | 1090.05 |
| 1176681600000 | 1100.25 |
| 1176768000000 | 1099.98 |
| 1176854400000 | 1104.4 |
| 1176940800000 | 1108.64 |
| 1177027200000 | 1115.49 |
| 1177286400000 | 1106.5 |
| 1177372800000 | 1101.66 |
| 1177459200000 | 1103.36 |
| 1177545600000 | 1105.98 |
| 1177632000000 | 1097.3 |
| 1177891200000 | 1096.57 |
| 1177977600000 | 1094.36 |
| 1178064000000 | 1099.77 |
| 1178150400000 | 1095.9 |
| 1178236800000 | 1106.72 |
| 1178496000000 | 1106.38 |
| 1178582400000 | 1103.99 |
| 1178668800000 | 1102.53 |
| 1178755200000 | 1095.15 |
| 1178841600000 | 1094.63 |
| 1179100800000 | 1089.1 |
| 1179187200000 | 1093.99 |
| 1179273600000 | 1092.32 |
| 1179360000000 | 1096.49 |
| 1179446400000 | 1104.35 |
| 1179705600000 | 1091.67 |
| 1179792000000 | 1084.5 |
| 1179878400000 | 1085.22 |
| 1179964800000 | 1082.12 |
| 1180051200000 | 1083.6 |
| 1180310400000 | 1084.29 |
| 1180396800000 | 1078.54 |
| 1180483200000 | 1082.74 |
| 1180569600000 | 1080.96 |
| 1180656000000 | 1080.91 |
| 1180915200000 | 1077.73 |
| 1181001600000 | 1069.14 |
| 1181088000000 | 1060.93 |
| 1181174400000 | 1054.69 |
| 1181260800000 | 1053.19 |
| 1181520000000 | 1062.68 |
| 1181606400000 | 1059.68 |
| 1181692800000 | 1057.44 |
| 1181779200000 | 1053.18 |
| 1181865600000 | 1062.34 |
| 1182124800000 | 1054.98 |
| 1182211200000 | 1051.34 |
| 1182297600000 | 1052.12 |
| 1182384000000 | 1041.84 |
| 1182470400000 | 1038.73 |
| 1182729600000 | 1038.18 |
| 1182816000000 | 1036.05 |
| 1182902400000 | 1046.11 |
| 1182988800000 | 1049.38 |
| 1183075200000 | 1053.46 |
| 1183334400000 | 1047.74 |
| 1183420800000 | 1052.39 |
| 1183507200000 | 1056.98 |
| 1183593600000 | 1048.99 |
| 1183680000000 | 1050.88 |
| 1183939200000 | 1047.56 |
| 1184025600000 | 1040.62 |
| 1184112000000 | 1039.76 |
| 1184198400000 | 1048.85 |
| 1184284800000 | 1048.94 |
| 1184544000000 | 1056.5 |
| 1184630400000 | 1052.76 |
| 1184716800000 | 1035.9 |
| 1184803200000 | 1050.76 |
| 1184889600000 | 1049.58 |
| 1185148800000 | 1047.93 |
| 1185235200000 | 1037.45 |
| 1185321600000 | 1041.35 |
| 1185408000000 | 1020.79 |
| 1185494400000 | 1012.87 |
| 1185753600000 | 1009.17 |
| 1185840000000 | 1027.83 |
| 1185926400000 | 1023.67 |
| 1186012800000 | 1030.61 |
| 1186099200000 | 1019.59 |
| 1186358400000 | 1024.53 |
| 1186444800000 | 1033.06 |
| 1186531200000 | 1044.69 |
| 1186617600000 | 1033.66 |
| 1186704000000 | 1009.45 |
| 1186963200000 | 1017.32 |
| 1187049600000 | 1005.56 |
| 1187136000000 | 999.31 |
| 1187222400000 | 977.95 |
| 1187308800000 | 993.92 |
| 1187568000000 | 1001.95 |
| 1187654400000 | 1004.49 |
| 1187740800000 | 1011.12 |
| 1187827200000 | 1014.08 |
| 1187913600000 | 1015.24 |
| 1188172800000 | 1018.33 |
| 1188259200000 | 1004.05 |
| 1188345600000 | 1003.81 |
| 1188432000000 | 1008.61 |
| 1188518400000 | 1018.99 |
| 1188777600000 | 1020.05 |
| 1188864000000 | 1030.64 |
| 1188950400000 | 1019.77 |
| 1189036800000 | 1023.16 |
| 1189123200000 | 1013.86 |
| 1189382400000 | 1005.5 |
| 1189468800000 | 1019.86 |
| 1189555200000 | 1025.38 |
| 1189641600000 | 1028.38 |
| 1189728000000 | 1014.8 |
| 1189987200000 | 1006.08 |
| 1190073600000 | 1008.29 |
| 1190160000000 | 1023.11 |
| 1190246400000 | 1018.39 |
| 1190332800000 | 1017.11 |
| 1190592000000 | 1018.03 |
| 1190678400000 | 1011.95 |
| 1190764800000 | 1010.36 |
| 1190851200000 | 1005.97 |
| 1190937600000 | 1003.92 |
| 1191196800000 | 1010.92 |
| 1191283200000 | 1017.33 |
| 1191369600000 | 1017.35 |
| 1191456000000 | 1023.64 |
| 1191542400000 | 1024.02 |
| 1191801600000 | 1025.46 |
| 1191888000000 | 1028.88 |
| 1191974400000 | 1027.9 |
| 1192060800000 | 1022.62 |
| 1192147200000 | 1017.71 |
| 1192406400000 | 1013.12 |
| 1192492800000 | 1002.2 |
| 1192579200000 | 1000.84 |
| 1192665600000 | 994.95 |
| 1192752000000 | 982.26 |
| 1193011200000 | 975.01 |
| 1193097600000 | 980.86 |
| 1193184000000 | 975.3 |
| 1193270400000 | 973.41 |
| 1193356800000 | 969.27 |
| 1193616000000 | 967.68 |
| 1193702400000 | 966.04 |
| 1193788800000 | 979.78 |
| 1193875200000 | 972.83 |
| 1193961600000 | 964.9 |
| 1194220800000 | 961.85 |
| 1194307200000 | 964.65 |
| 1194393600000 | 959.22 |
| 1194480000000 | 950.13 |
| 1194566400000 | 943.03 |
| 1194825600000 | 945.05 |
| 1194912000000 | 956.57 |
| 1194998400000 | 960.86 |
| 1195084800000 | 948.03 |
| 1195171200000 | 941.17 |
| 1195430400000 | 926.65 |
| 1195516800000 | 932.96 |
| 1195603200000 | 921.84 |
| 1195689600000 | 960.85 |
| 1195776000000 | 977.67 |
| 1196035200000 | 965.96 |
| 1196121600000 | 969.73 |
| 1196208000000 | 983.73 |
| 1196294400000 | 991.39 |
| 1196380800000 | 1004.03 |
| 1196640000000 | 1001.15 |
| 1196726400000 | 996.18 |
| 1196812800000 | 1006.52 |
| 1196899200000 | 997.96 |
| 1196985600000 | 1002.57 |
| 1197244800000 | 1001.95 |
| 1197331200000 | 997.32 |
| 1197417600000 | 998.85 |
| 1197504000000 | 985.61 |
| 1197590400000 | 990.7 |
| 1197849600000 | 977.53 |
| 1197936000000 | 972.36 |
| 1198022400000 | 971.52 |
| 1198108800000 | 972.66 |
| 1198195200000 | 973.41 |
| 1198454400000 | 971.39 |
| 1198713600000 | 966.02 |
| 1198800000000 | 961.47 |
| 1199059200000 | 962.04 |
| 1199232000000 | 954.57 |
| 1199318400000 | 948.35 |
| 1199404800000 | 938.88 |
| 1199664000000 | 957.76 |
| 1199750400000 | 992.16 |
| 1199836800000 | 1010.99 |
| 1199923200000 | 1008.84 |
| 1200009600000 | 997.84 |
| 1200268800000 | 989.12 |
| 1200355200000 | 966.1 |
| 1200441600000 | 970.56 |
| 1200528000000 | 961.71 |
| 1200614400000 | 961.36 |
| 1200873600000 | 922.94 |
| 1200960000000 | 924.67 |
| 1201046400000 | 904.28 |
| 1201132800000 | 916.01 |
| 1201219200000 | 905.02 |
| 1201478400000 | 897.32 |
| 1201564800000 | 901.38 |
| 1201651200000 | 891.03 |
| 1201737600000 | 896.21 |
| 1201824000000 | 898.66 |
| 1202083200000 | 893.81 |
| 1202169600000 | 878.58 |
| 1202256000000 | 885.35 |
| 1202342400000 | 867.62 |
| 1202428800000 | 864.84 |
| 1202688000000 | 863.94 |
| 1202774400000 | 880.36 |
| 1202860800000 | 889.06 |
| 1202947200000 | 885.73 |
| 1203033600000 | 878.32 |
| 1203292800000 | 886.97 |
| 1203379200000 | 888.43 |
| 1203465600000 | 878.38 |
| 1203552000000 | 884.47 |
| 1203638400000 | 882.57 |
| 1203897600000 | 897.73 |
| 1203984000000 | 903.64 |
| 1204070400000 | 901.37 |
| 1204156800000 | 888.74 |
| 1204243200000 | 874.02 |
| 1204502400000 | 869.14 |
| 1204588800000 | 858.17 |
| 1204675200000 | 857.42 |
| 1204761600000 | 848.01 |
| 1204848000000 | 847.61 |
| 1205107200000 | 836.93 |
| 1205193600000 | 836.16 |
| 1205280000000 | 840.21 |
| 1205366400000 | 829.04 |
| 1205452800000 | 815.64 |
| 1205712000000 | 800.01 |
| 1205798400000 | 821.09 |
| 1205884800000 | 820.35 |
| 1205971200000 | 834.55 |
| 1206403200000 | 847.22 |
| 1206489600000 | 829.03 |
| 1206576000000 | 840.02 |
| 1206662400000 | 839.37 |
| 1206921600000 | 839.43 |
| 1207008000000 | 864.57 |
| 1207094400000 | 873.95 |
| 1207180800000 | 868.81 |
| 1207267200000 | 875.13 |
| 1207526400000 | 870.34 |
| 1207612800000 | 853.56 |
| 1207699200000 | 842.37 |
| 1207785600000 | 843.45 |
| 1207872000000 | 826.85 |
| 1208131200000 | 817.95 |
| 1208217600000 | 819.56 |
| 1208304000000 | 823.67 |
| 1208390400000 | 811.63 |
| 1208476800000 | 831.21 |
| 1208736000000 | 831.51 |
| 1208822400000 | 828.83 |
| 1208908800000 | 841.53 |
| 1208995200000 | 850.33 |
| 1209081600000 | 861.4 |
| 1209340800000 | 859.46 |
| 1209427200000 | 849.78 |
| 1209513600000 | 860.35 |
| 1209600000000 | 858.77 |
| 1209686400000 | 868.03 |
| 1209945600000 | 863.64 |
| 1210032000000 | 854.53 |
| 1210118400000 | 856.59 |
| 1210204800000 | 858.02 |
| 1210291200000 | 842.43 |
| 1210550400000 | 840.77 |
| 1210636800000 | 843.05 |
| 1210723200000 | 846.45 |
| 1210809600000 | 855.94 |
| 1210896000000 | 865.03 |
| 1211155200000 | 878.9 |
| 1211241600000 | 872 |
| 1211328000000 | 866.7 |
| 1211414400000 | 868.02 |
| 1211500800000 | 856.85 |
| 1211760000000 | 853.01 |
| 1211846400000 | 855.86 |
| 1211932800000 | 861.18 |
| 1212019200000 | 867.43 |
| 1212105600000 | 869.21 |
| 1212364800000 | 872.83 |
| 1212451200000 | 877.95 |
| 1212537600000 | 867.23 |
| 1212624000000 | 865.91 |
| 1212710400000 | 848.57 |
| 1212969600000 | 841.59 |
| 1213056000000 | 836.85 |
| 1213142400000 | 830.29 |
| 1213228800000 | 836 |
| 1213315200000 | 836.43 |
| 1213574400000 | 832.75 |
| 1213660800000 | 829.01 |
| 1213747200000 | 836.06 |
| 1213833600000 | 838.33 |
| 1213920000000 | 830.05 |
| 1214179200000 | 838.09 |
| 1214265600000 | 845.29 |
| 1214352000000 | 852.37 |
| 1214438400000 | 847.91 |
| 1214524800000 | 841.16 |
| 1214784000000 | 857.19 |
| 1214870400000 | 848.54 |
| 1214956800000 | 863.21 |
| 1215043200000 | 874.25 |
| 1215129600000 | 873.12 |
| 1215388800000 | 872.44 |
| 1215475200000 | 883.41 |
| 1215561600000 | 896.97 |
| 1215648000000 | 889.75 |
| 1215734400000 | 863.19 |
| 1215993600000 | 862.74 |
| 1216080000000 | 864.44 |
| 1216166400000 | 861.49 |
| 1216252800000 | 857.87 |
| 1216339200000 | 868.64 |
| 1216598400000 | 865.92 |
| 1216684800000 | 881.65 |
| 1216771200000 | 881.03 |
| 1216857600000 | 886.92 |
| 1216944000000 | 895.09 |
| 1217203200000 | 880 |
| 1217289600000 | 886.86 |
| 1217376000000 | 897.5 |
| 1217462400000 | 900.21 |
| 1217548800000 | 901.72 |
| 1217808000000 | 909.38 |
| 1217894400000 | 924.51 |
| 1217980800000 | 919.87 |
| 1218067200000 | 912.69 |
| 1218153600000 | 931.44 |
| 1218412800000 | 933.91 |
| 1218499200000 | 929.2 |
| 1218585600000 | 927.99 |
| 1218672000000 | 928.97 |
| 1218758400000 | 939.89 |
| 1219017600000 | 935.66 |
| 1219104000000 | 926.69 |
| 1219190400000 | 920.68 |
| 1219276800000 | 905.84 |
| 1219363200000 | 916.47 |
| 1219622400000 | 915.03 |
| 1219708800000 | 922.08 |
| 1219795200000 | 918.92 |
| 1219881600000 | 932.11 |
| 1219968000000 | 932.78 |
| 1220227200000 | 935.64 |
| 1220313600000 | 943.1 |
| 1220400000000 | 931.14 |
| 1220486400000 | 914.67 |
| 1220572800000 | 912.83 |
| 1220832000000 | 914.22 |
| 1220918400000 | 921.56 |
| 1221004800000 | 940.44 |
| 1221091200000 | 932.9 |
| 1221177600000 | 935.29 |
| 1221436800000 | 921.7 |
| 1221523200000 | 905.92 |
| 1221609600000 | 904.39 |
| 1221696000000 | 894.07 |
| 1221782400000 | 904.51 |
| 1222041600000 | 887.63 |
| 1222128000000 | 888.97 |
| 1222214400000 | 881.07 |
| 1222300800000 | 903.22 |
| 1222387200000 | 897.83 |
| 1222646400000 | 869.52 |
| 1222732800000 | 890.43 |
| 1222819200000 | 905.23 |
| 1222905600000 | 908.33 |
| 1222992000000 | 924.06 |
| 1223251200000 | 883.27 |
| 1223337600000 | 892.73 |
| 1223424000000 | 844.26 |
| 1223510400000 | 799.84 |
| 1223596800000 | 746.78 |
| 1223856000000 | 811.48 |
| 1223942400000 | 828.78 |
| 1224028800000 | 808.04 |
| 1224115200000 | 798.84 |
| 1224201600000 | 856.57 |
| 1224460800000 | 873.56 |
| 1224547200000 | 861.82 |
| 1224633600000 | 847.38 |
| 1224720000000 | 859.28 |
| 1224806400000 | 835.02 |
| 1225065600000 | 841.86 |
| 1225152000000 | 847.22 |
| 1225238400000 | 881.11 |
| 1225324800000 | 869.1 |
| 1225411200000 | 911.81 |
| 1225670400000 | 917.26 |
| 1225756800000 | 921.4 |
| 1225843200000 | 876.34 |
| 1225929600000 | 861.62 |
| 1226016000000 | 885 |
| 1226275200000 | 889.32 |
| 1226361600000 | 891.59 |
| 1226448000000 | 882.13 |
| 1226534400000 | 879.09 |
| 1226620800000 | 889.9 |
| 1226880000000 | 864.89 |
| 1226966400000 | 877.35 |
| 1227052800000 | 843.4 |
| 1227139200000 | 812.63 |
| 1227225600000 | 761.69 |
| 1227484800000 | 813.43 |
| 1227571200000 | 797.74 |
| 1227657600000 | 793.14 |
| 1227744000000 | 791.18 |
| 1227830400000 | 830.78 |
| 1228089600000 | 809.63 |
| 1228176000000 | 810.81 |
| 1228262400000 | 832.51 |
| 1228348800000 | 824.23 |
| 1228435200000 | 817.72 |
| 1228694400000 | 843.68 |
| 1228780800000 | 840.73 |
| 1228867200000 | 826.62 |
| 1228953600000 | 813.9 |
| 1229040000000 | 810.64 |
| 1229299200000 | 793.65 |
| 1229385600000 | 802.83 |
| 1229472000000 | 797.51 |
| 1229558400000 | 803.87 |
| 1229644800000 | 810.4 |
| 1229904000000 | 807.58 |
| 1229990400000 | 800.19 |
| 1230076800000 | 796.3 |
| 1230508800000 | 806.19 |
| 1230595200000 | 811.95 |
| 1230681600000 | 821.29 |
| 1230854400000 | 826.23 |
| 1231113600000 | 835.25 |
| 1231200000000 | 855.62 |
| 1231286400000 | 858.05 |
| 1231372800000 | 855.52 |
| 1231459200000 | 861.31 |
| 1231718400000 | 854.08 |
| 1231804800000 | 856.93 |
| 1231891200000 | 849.56 |
| 1231977600000 | 850.52 |
| 1232064000000 | 849.14 |
| 1232323200000 | 858.85 |
| 1232409600000 | 856.69 |
| 1232496000000 | 836.75 |
| 1232582400000 | 831.26 |
| 1232668800000 | 836.59 |
| 1232928000000 | 843.12 |
| 1233014400000 | 834.36 |
| 1233100800000 | 823.84 |
| 1233187200000 | 809.07 |
| 1233273600000 | 827.25 |
| 1233532800000 | 821.12 |
| 1233619200000 | 833.44 |
| 1233705600000 | 829.88 |
| 1233792000000 | 833.45 |
| 1233878400000 | 825.02 |
| 1234137600000 | 821.1 |
| 1234224000000 | 818.64 |
| 1234310400000 | 827.22 |
| 1234396800000 | 829.24 |
| 1234483200000 | 826.77 |
| 1234742400000 | 825.34 |
| 1234828800000 | 816.81 |
| 1234915200000 | 820.01 |
| 1235001600000 | 806.53 |
| 1235088000000 | 795.12 |
| 1235347200000 | 796.62 |
| 1235433600000 | 781.29 |
| 1235520000000 | 769.92 |
| 1235606400000 | 761.12 |
| 1235692800000 | 741.2 |
| 1235952000000 | 721.1 |
| 1236038400000 | 714.52 |
| 1236124800000 | 718.68 |
| 1236211200000 | 719.52 |
| 1236297600000 | 706.1 |
| 1236556800000 | 707.49 |
| 1236643200000 | 719.02 |
| 1236729600000 | 712.2 |
| 1236816000000 | 718.93 |
| 1236902400000 | 725.53 |
| 1237161600000 | 743.51 |
| 1237248000000 | 740.26 |
| 1237334400000 | 733.59 |
| 1237420800000 | 712.14 |
| 1237507200000 | 714.76 |
| 1237766400000 | 718.4 |
| 1237852800000 | 725.2 |
| 1237939200000 | 730.87 |
| 1238025600000 | 732.15 |
| 1238112000000 | 729.89 |
| 1238371200000 | 730.67 |
| 1238457600000 | 754.61 |
| 1238544000000 | 754.55 |
| 1238630400000 | 767.01 |
| 1238716800000 | 740.56 |
| 1238976000000 | 737.3 |
| 1239062400000 | 740.92 |
| 1239148800000 | 738.27 |
| 1239235200000 | 737.01 |
| 1239667200000 | 732.38 |
| 1239753600000 | 741.03 |
| 1239840000000 | 751.4 |
| 1239926400000 | 755.57 |
| 1240185600000 | 749.13 |
| 1240272000000 | 753.41 |
| 1240358400000 | 736.36 |
| 1240444800000 | 729.69 |
| 1240531200000 | 743.62 |
| 1240790400000 | 764.19 |
| 1240876800000 | 760.77 |
| 1240963200000 | 764.02 |
| 1241049600000 | 766.44 |
| 1241136000000 | 762.75 |
| 1241395200000 | 763.72 |
| 1241481600000 | 758.23 |
| 1241568000000 | 768.41 |
| 1241654400000 | 761.46 |
| 1241740800000 | 763.32 |
| 1242000000000 | 762.27 |
| 1242086400000 | 774.92 |
| 1242172800000 | 786.93 |
| 1242259200000 | 787.8 |
| 1242345600000 | 784.89 |
| 1242604800000 | 793.06 |
| 1242691200000 | 793.31 |
| 1242777600000 | 797.97 |
| 1242864000000 | 795.78 |
| 1242950400000 | 786.48 |
| 1243209600000 | 792.54 |
| 1243296000000 | 795.67 |
| 1243382400000 | 791.47 |
| 1243468800000 | 785.77 |
| 1243555200000 | 783.4 |
| 1243814400000 | 792.53 |
| 1243900800000 | 784.13 |
| 1243987200000 | 779.21 |
| 1244073600000 | 785.57 |
| 1244160000000 | 784.44 |
| 1244419200000 | 788.21 |
| 1244505600000 | 788.88 |
| 1244592000000 | 789.07 |
| 1244678400000 | 800.29 |
| 1244764800000 | 824.23 |
| 1245024000000 | 814.78 |
| 1245110400000 | 815.5 |
| 1245196800000 | 819.41 |
| 1245283200000 | 821.36 |
| 1245369600000 | 829.54 |
| 1245628800000 | 816.34 |
| 1245715200000 | 819.43 |
| 1245801600000 | 819.26 |
| 1245888000000 | 804.42 |
| 1245974400000 | 794.57 |
| 1246233600000 | 801.66 |
| 1246320000000 | 798.47 |
| 1246406400000 | 811.32 |
| 1246492800000 | 797.53 |
| 1246579200000 | 796.24 |
| 1246838400000 | 803.98 |
| 1246924800000 | 798.04 |
| 1247011200000 | 802.11 |
| 1247097600000 | 800.46 |
| 1247184000000 | 787.88 |
| 1247443200000 | 794.32 |
| 1247529600000 | 798.6799 |
| 1247616000000 | 806.04 |
| 1247702400000 | 817.37 |
| 1247788800000 | 818.05 |
| 1248048000000 | 826.64 |
| 1248134400000 | 835.53 |
| 1248220800000 | 841.63 |
| 1248307200000 | 850.63 |
| 1248393600000 | 849.52 |
| 1248652800000 | 851.26 |
| 1248739200000 | 860.65 |
| 1248825600000 | 863.05 |
| 1248912000000 | 871.29 |
| 1248998400000 | 866.94 |
| 1249257600000 | 865.57 |
| 1249344000000 | 864.5 |
| 1249430400000 | 864.74 |
| 1249516800000 | 859.77 |
| 1249603200000 | 869.37 |
| 1249862400000 | 866.46 |
| 1249948800000 | 864.22 |
| 1250035200000 | 871.93 |
| 1250121600000 | 866.89 |
| 1250208000000 | 863.62 |
| 1250467200000 | 861.03 |
| 1250553600000 | 865.1 |
| 1250640000000 | 867.06 |
| 1250726400000 | 870.51 |
| 1250812800000 | 880.75 |
| 1251072000000 | 877.59 |
| 1251158400000 | 881.66 |
| 1251244800000 | 881.66 |
| 1251331200000 | 883.39 |
| 1251417600000 | 883.26 |
| 1251676800000 | 880.56 |
| 1251763200000 | 878 |
| 1251849600000 | 876.57 |
| 1251936000000 | 867.3 |
| 1252022400000 | 871.72 |
| 1252281600000 | 878.06 |
| 1252368000000 | 876.49 |
| 1252454400000 | 877.43 |
| 1252540800000 | 880.61 |
| 1252627200000 | 883.56 |
| 1252886400000 | 884.04 |
| 1252972800000 | 879.52 |
| 1253059200000 | 886.5 |
| 1253145600000 | 889.51 |
| 1253232000000 | 892.84 |
| 1253491200000 | 897.74 |
| 1253577600000 | 903.88 |
| 1253664000000 | 901.35 |
| 1253750400000 | 886.65 |
| 1253836800000 | 889.58 |
| 1254096000000 | 901.08 |
| 1254182400000 | 902.61 |
| 1254268800000 | 897.6 |
| 1254355200000 | 892.45 |
| 1254441600000 | 885.41 |
| 1254700800000 | 887.39 |
| 1254787200000 | 890.11 |
| 1254873600000 | 888.44 |
| 1254960000000 | 895.27 |
| 1255046400000 | 893.09 |
| 1255305600000 | 903.93 |
| 1255392000000 | 895.42 |
| 1255478400000 | 904.24 |
| 1255564800000 | 907.96 |
| 1255651200000 | 898.07 |
| 1255910400000 | 911.73 |
| 1255996800000 | 907.34 |
| 1256083200000 | 908.53 |
| 1256169600000 | 901.12 |
| 1256256000000 | 893.71 |
| 1256515200000 | 889.75 |
| 1256601600000 | 907.05 |
| 1256688000000 | 906.31 |
| 1256774400000 | 900.04 |
| 1256860800000 | 896.09 |
| 1257120000000 | 889.67 |
| 1257206400000 | 887.9 |
| 1257292800000 | 892.94 |
| 1257379200000 | 893.29 |
| 1257465600000 | 891.48 |
| 1257724800000 | 904.33 |
| 1257811200000 | 907.37 |
| 1257897600000 | 905.93 |
| 1257984000000 | 910.18 |
| 1258070400000 | 913.93 |
| 1258329600000 | 920.4 |
| 1258416000000 | 916.16 |
| 1258502400000 | 914.11 |
| 1258588800000 | 906.3 |
| 1258675200000 | 907.15 |
| 1258934400000 | 922.58 |
| 1259020800000 | 920.62 |
| 1259107200000 | 929.74 |
| 1259193600000 | 917.53 |
| 1259280000000 | 920.49 |
| 1259539200000 | 910.26 |
| 1259625600000 | 927.41 |
| 1259712000000 | 932.75 |
| 1259798400000 | 931.2 |
| 1259884800000 | 946.14 |
| 1260144000000 | 941.02 |
| 1260230400000 | 936.68 |
| 1260316800000 | 930.45 |
| 1260403200000 | 935.84 |
| 1260489600000 | 939.01 |
| 1260748800000 | 943.84 |
| 1260835200000 | 946.46 |
| 1260921600000 | 959.01 |
| 1261008000000 | 954.78 |
| 1261094400000 | 962.41 |
| 1261353600000 | 962.92 |
| 1261440000000 | 973.67 |
| 1261526400000 | 973.76 |
| 1261612800000 | 973.19 |
| 1261958400000 | 973.85 |
| 1262044800000 | 977.32 |
| 1262131200000 | 971.02 |
| 1262217600000 | 973.34 |
| 1262563200000 | 983.89 |
| 1262649600000 | 967.5 |
| 1262736000000 | 966.72 |
| 1262822400000 | 968.09 |
| 1262908800000 | 966.21 |
| 1263168000000 | 972.8 |
| 1263254400000 | 968.73 |
| 1263340800000 | 975.51 |
| 1263427200000 | 991.68 |
| 1263513600000 | 987.52 |
| 1263772800000 | 992.33 |
| 1263859200000 | 1007.98 |
| 1263945600000 | 1006.42 |
| 1264032000000 | 1003.17 |
| 1264118400000 | 993.76 |
| 1264377600000 | 984.04 |
| 1264464000000 | 998.81 |
| 1264550400000 | 994.82 |
| 1264636800000 | 980.36 |
| 1264723200000 | 981.19 |
| 1264982400000 | 980.76 |
| 1265068800000 | 984.78 |
| 1265155200000 | 987.06 |
| 1265241600000 | 978.38 |
| 1265328000000 | 958.19 |
| 1265587200000 | 971.41 |
| 1265673600000 | 969.82 |
| 1265760000000 | 967.34 |
| 1265846400000 | 981.76 |
| 1265932800000 | 983.98 |
| 1266192000000 | 988.44 |
| 1266278400000 | 988.65 |
| 1266364800000 | 996.03 |
| 1266451200000 | 1001.6 |
| 1266537600000 | 1008.28 |
| 1266796800000 | 997.52 |
| 1266883200000 | 992.28 |
| 1266969600000 | 994.7 |
| 1267056000000 | 986.27 |
| 1267142400000 | 994.12 |
| 1267401600000 | 1005.97 |
| 1267488000000 | 1011.78 |
| 1267574400000 | 1011.79 |
| 1267660800000 | 1012.78 |
| 1267747200000 | 1019.01 |
| 1268006400000 | 1015.27 |
| 1268092800000 | 1019.54 |
| 1268179200000 | 1015.14 |
| 1268265600000 | 1011.68 |
| 1268352000000 | 1004.92 |
| 1268611200000 | 1009.27 |
| 1268697600000 | 1014.03 |
| 1268784000000 | 1011.22 |
| 1268870400000 | 1022.07 |
| 1268956800000 | 1026.93 |
| 1269216000000 | 1030.4 |
| 1269302400000 | 1028.35 |
| 1269388800000 | 1036.23 |
| 1269475200000 | 1038.94 |
| 1269561600000 | 1026.79 |
| 1269820800000 | 1023.63 |
| 1269907200000 | 1022.58 |
| 1269993600000 | 1022.65 |
| 1270080000000 | 1025.1099 |
| 1270512000000 | 1019.4 |
| 1270598400000 | 1025.83 |
| 1270684800000 | 1026.19 |
| 1270771200000 | 1030.91 |
| 1271030400000 | 1025.84 |
| 1271116800000 | 1026.9 |
| 1271203200000 | 1025.21 |
| 1271289600000 | 1035.85 |
| 1271376000000 | 1031.73 |
| 1271635200000 | 1029.82 |
| 1271721600000 | 1037.31 |
| 1271808000000 | 1034.6099 |
| 1271894400000 | 1022.73 |
| 1271980800000 | 1020.62 |
| 1272240000000 | 1027.64 |
| 1272326400000 | 1005.05 |
| 1272412800000 | 999.23 |
| 1272499200000 | 1007.91 |
| 1272585600000 | 1004.08 |
| 1272844800000 | 1004.45 |
| 1272931200000 | 1001.1 |
| 1273017600000 | 997.93 |
| 1273104000000 | 998.59 |
| 1273190400000 | 964.15 |
| 1273449600000 | 994.84 |
| 1273536000000 | 998.07 |
| 1273622400000 | 1007.25 |
| 1273708800000 | 1012.08 |
| 1273795200000 | 995.59 |
| 1274054400000 | 999.23 |
| 1274140800000 | 999.58 |
| 1274227200000 | 986.95 |
| 1274313600000 | 968.44 |
| 1274400000000 | 944.74 |
| 1274659200000 | 954.12 |
| 1274745600000 | 943.81 |
| 1274832000000 | 959.19 |
| 1274918400000 | 976.24 |
| 1275004800000 | 982.62 |
| 1275264000000 | 989.08 |
| 1275350400000 | 993.71 |
| 1275436800000 | 1005.91 |
| 1275523200000 | 1021.48 |
| 1275609600000 | 1012.7 |
| 1275868800000 | 1006.44 |
| 1275955200000 | 999.31 |
| 1276041600000 | 1011.11 |
| 1276128000000 | 1020.7 |
| 1276214400000 | 1026.41 |
| 1276473600000 | 1030.58 |
| 1276560000000 | 1035.83 |
| 1276646400000 | 1042.71 |
| 1276732800000 | 1039.83 |
| 1276819200000 | 1030.08 |
| 1277078400000 | 1033.2 |
| 1277164800000 | 1039.18 |
| 1277251200000 | 1030.8599 |
| 1277337600000 | 1026.56 |
| 1277424000000 | 1022.4 |
| 1277683200000 | 1030.98 |
| 1277769600000 | 1018.11 |
| 1277856000000 | 1030.16 |
| 1277942400000 | 1002.62 |
| 1278028800000 | 990.24 |
| 1278288000000 | 985.12 |
| 1278374400000 | 1000.06 |
| 1278460800000 | 1000.16 |
| 1278547200000 | 1008.11 |
| 1278633600000 | 1016.47 |
| 1278892800000 | 1023.03 |
| 1278979200000 | 1031.96 |
| 1279065600000 | 1036.82 |
| 1279152000000 | 1034.57 |
| 1279238400000 | 1010.59 |
| 1279497600000 | 1005.05 |
| 1279584000000 | 999.89 |
| 1279670400000 | 993.42 |
| 1279756800000 | 1002.76 |
| 1279843200000 | 991.29 |
| 1280102400000 | 982.97 |
| 1280188800000 | 980.96 |
| 1280275200000 | 984.68 |
| 1280361600000 | 983.7 |
| 1280448000000 | 979.21 |
| 1280707200000 | 993.45 |
| 1280793600000 | 1000.62 |
| 1280880000000 | 999.98 |
| 1280966400000 | 1005.17 |
| 1281052800000 | 999.42 |
| 1281312000000 | 1011.97 |
| 1281398400000 | 1020 |
| 1281484800000 | 1012.14 |
| 1281571200000 | 1019.73 |
| 1281657600000 | 1026.38 |
| 1281916800000 | 1027.84 |
| 1282003200000 | 1028.24 |
| 1282089600000 | 1032.42 |
| 1282176000000 | 1023.3 |
| 1282262400000 | 1023.97 |
| 1282521600000 | 1031.06 |
| 1282608000000 | 1015.82 |
| 1282694400000 | 1015.26 |
| 1282780800000 | 1015.42 |
| 1282867200000 | 1022.71 |
| 1283126400000 | 1030.56 |
| 1283212800000 | 1027.1 |
| 1283299200000 | 1042.53 |
| 1283385600000 | 1040.3 |
| 1283472000000 | 1045.57 |
| 1283731200000 | 1046.98 |
| 1283817600000 | 1054.4 |
| 1283904000000 | 1063.04 |
| 1283990400000 | 1070.46 |
| 1284076800000 | 1072.71 |
| 1284336000000 | 1072.43 |
| 1284422400000 | 1073.66 |
| 1284508800000 | 1068.22 |
| 1284595200000 | 1057.25 |
| 1284681600000 | 1059.74 |
| 1284940800000 | 1066.4 |
| 1285027200000 | 1060.29 |
| 1285113600000 | 1046.07 |
| 1285200000000 | 1047.63 |
| 1285286400000 | 1047.99 |
| 1285545600000 | 1040.77 |
| 1285632000000 | 1039.24 |
| 1285718400000 | 1032.03 |
| 1285804800000 | 1027.5 |
| 1285891200000 | 1021.39 |
| 1286150400000 | 1019.25 |
| 1286236800000 | 1027.91 |
| 1286323200000 | 1027.7 |
| 1286409600000 | 1031.42 |
| 1286496000000 | 1035.41 |
| 1286755200000 | 1038.76 |
| 1286841600000 | 1039.8699 |
| 1286928000000 | 1047.46 |
| 1287014400000 | 1043.94 |
| 1287100800000 | 1049.83 |
| 1287360000000 | 1053.43 |
| 1287446400000 | 1043.41 |
| 1287532800000 | 1049.3699 |
| 1287619200000 | 1039.9 |
| 1287705600000 | 1034.54 |
| 1287964800000 | 1037.71 |
| 1288051200000 | 1034.13 |
| 1288137600000 | 1035.54 |
| 1288224000000 | 1032.04 |
| 1288310400000 | 1032.83 |
| 1288569600000 | 1032.83 |
| 1288656000000 | 1033.53 |
| 1288742400000 | 1027.39 |
| 1288828800000 | 1029.48 |
| 1288915200000 | 1041.67 |
| 1289174400000 | 1043.15 |
| 1289260800000 | 1041.58 |
| 1289347200000 | 1042.96 |
| 1289433600000 | 1041.65 |
| 1289520000000 | 1035.78 |
| 1289779200000 | 1040.47 |
| 1289865600000 | 1032.1 |
| 1289952000000 | 1043.6 |
| 1290038400000 | 1053.49 |
| 1290124800000 | 1045.17 |
| 1290384000000 | 1043.1199 |
| 1290470400000 | 1032.56 |
| 1290556800000 | 1038.8599 |
| 1290643200000 | 1040.31 |
| 1290729600000 | 1048.56 |
| 1290988800000 | 1033.24 |
| 1291075200000 | 1032.85 |
| 1291161600000 | 1042.3 |
| 1291248000000 | 1046.15 |
| 1291334400000 | 1039.1199 |
| 1291593600000 | 1039.05 |
| 1291680000000 | 1044.43 |
| 1291766400000 | 1057.06 |
| 1291852800000 | 1058.81 |
| 1291939200000 | 1059.99 |
| 1292198400000 | 1057.75 |
| 1292284800000 | 1065.94 |
| 1292371200000 | 1076.07 |
| 1292457600000 | 1078.42 |
| 1292544000000 | 1064.4 |
| 1292803200000 | 1068.8599 |
| 1292889600000 | 1070.24 |
| 1292976000000 | 1072.74 |
| 1293062400000 | 1077.95 |
| 1293148800000 | 1077.13 |
| 1293408000000 | 1071.41 |
| 1293494400000 | 1079.08 |
| 1293580800000 | 1079.26 |
| 1293667200000 | 1065.28 |
| 1293753600000 | 1058.05 |
| 1294012800000 | 1062.46 |
| 1294099200000 | 1071.85 |
| 1294185600000 | 1072.14 |
| 1294272000000 | 1080.8599 |
| 1294358400000 | 1078.27 |
| 1294617600000 | 1072.78 |
| 1294704000000 | 1076.79 |
| 1294790400000 | 1086.27 |
| 1294876800000 | 1072.3 |
| 1294963200000 | 1067.83 |
| 1295222400000 | 1075.22 |
| 1295308800000 | 1074.24 |
| 1295395200000 | 1064.91 |
| 1295481600000 | 1047.27 |
| 1295568000000 | 1047.52 |
| 1295827200000 | 1058.04 |
| 1295913600000 | 1055.94 |
| 1296000000000 | 1066.13 |
| 1296086400000 | 1058.3 |
| 1296172800000 | 1050.97 |
| 1296432000000 | 1047.23 |
| 1296518400000 | 1055.49 |
| 1296604800000 | 1054.23 |
| 1296691200000 | 1061.77 |
| 1296777600000 | 1060.32 |
| 1297036800000 | 1069.1099 |
| 1297123200000 | 1066.67 |
| 1297209600000 | 1062.46 |
| 1297296000000 | 1066.06 |
| 1297382400000 | 1068.22 |
| 1297641600000 | 1075.88 |
| 1297728000000 | 1077.07 |
| 1297814400000 | 1080.75 |
| 1297900800000 | 1084.44 |
| 1297987200000 | 1085.1199 |
| 1298246400000 | 1080.63 |
| 1298332800000 | 1069.43 |
| 1298419200000 | 1068.58 |
| 1298505600000 | 1060.54 |
| 1298592000000 | 1069.21 |
| 1298851200000 | 1078.6099 |
| 1298937600000 | 1081.15 |
| 1299024000000 | 1075.78 |
| 1299110400000 | 1076.02 |
| 1299196800000 | 1074.3 |
| 1299456000000 | 1066.95 |
| 1299542400000 | 1067.8 |
| 1299628800000 | 1066.6199 |
| 1299715200000 | 1069.59 |
| 1299801600000 | 1060.72 |
| 1300060800000 | 1046.1199 |
| 1300147200000 | 1021.6 |
| 1300233600000 | 1006.87 |
| 1300320000000 | 1018.36 |
| 1300406400000 | 1014.19 |
| 1300665600000 | 1022.56 |
| 1300752000000 | 1025.22 |
| 1300838400000 | 1028.74 |
| 1300924800000 | 1032.74 |
| 1301011200000 | 1038.21 |
| 1301270400000 | 1036.95 |
| 1301356800000 | 1036.28 |
| 1301443200000 | 1046.21 |
| 1301529600000 | 1039.06 |
| 1301616000000 | 1047.41 |
| 1301875200000 | 1050.75 |
| 1301961600000 | 1059.15 |
| 1302048000000 | 1056.27 |
| 1302134400000 | 1059.6 |
| 1302220800000 | 1057.68 |
| 1302480000000 | 1061.02 |
| 1302566400000 | 1057.46 |
| 1302652800000 | 1063.09 |
| 1302739200000 | 1063.77 |
| 1302825600000 | 1074.79 |
| 1303084800000 | 1066.64 |
| 1303171200000 | 1072.8599 |
| 1303257600000 | 1089.93 |
| 1303344000000 | 1090.64 |
| 1303776000000 | 1088.94 |
| 1303862400000 | 1090.81 |
| 1303948800000 | 1092.08 |
| 1304035200000 | 1098.49 |
| 1304294400000 | 1102.88 |
| 1304380800000 | 1106.39 |
| 1304467200000 | 1107.67 |
| 1304553600000 | 1114.64 |
| 1304640000000 | 1133.16 |
| 1304899200000 | 1137.64 |
| 1304985600000 | 1137.91 |
| 1305072000000 | 1149.97 |
| 1305158400000 | 1156.82 |
| 1305244800000 | 1163.09 |
| 1305504000000 | 1163.5 |
| 1305590400000 | 1148.03 |
| 1305676800000 | 1154.24 |
| 1305763200000 | 1160.82 |
| 1305849600000 | 1163.4 |
| 1306108800000 | 1150.35 |
| 1306195200000 | 1154.39 |
| 1306281600000 | 1162.14 |
| 1306368000000 | 1165.42 |
| 1306454400000 | 1168.7 |
| 1306713600000 | 1168.41 |
| 1306800000000 | 1176.18 |
| 1306886400000 | 1169.58 |
| 1306972800000 | 1156.22 |
| 1307059200000 | 1147.26 |
| 1307318400000 | 1144.85 |
| 1307404800000 | 1140.65 |
| 1307491200000 | 1132.41 |
| 1307577600000 | 1137.57 |
| 1307664000000 | 1124.73 |
| 1307923200000 | 1130.73 |
| 1308009600000 | 1134.76 |
| 1308096000000 | 1129.75 |
| 1308182400000 | 1123.45 |
| 1308268800000 | 1118.08 |
| 1308528000000 | 1115.47 |
| 1308614400000 | 1117.1 |
| 1308700800000 | 1113.49 |
| 1308787200000 | 1112.89 |
| 1308873600000 | 1117.16 |
| 1309132800000 | 1115.03 |
| 1309219200000 | 1117.55 |
| 1309305600000 | 1131.13 |
| 1309392000000 | 1137.47 |
| 1309478400000 | 1138.15 |
| 1309737600000 | 1141.59 |
| 1309824000000 | 1145.76 |
| 1309910400000 | 1154.25 |
| 1309996800000 | 1152.06 |
| 1310083200000 | 1160.75 |
| 1310342400000 | 1162.02 |
| 1310428800000 | 1160.19 |
| 1310515200000 | 1163.82 |
| 1310601600000 | 1157.66 |
| 1310688000000 | 1166.99 |
| 1310947200000 | 1156.72 |
| 1311033600000 | 1158.54 |
| 1311120000000 | 1165.19 |
| 1311206400000 | 1164.83 |
| 1311292800000 | 1168.14 |
| 1311552000000 | 1181.4 |
| 1311638400000 | 1173.63 |
| 1311724800000 | 1168.82 |
| 1311811200000 | 1175.21 |
| 1311897600000 | 1164.56 |
| 1312156800000 | 1164.7 |
| 1312243200000 | 1143.65 |
| 1312329600000 | 1128.27 |
| 1312416000000 | 1103.27 |
| 1312502400000 | 1076.92 |
| 1312761600000 | 1040.14 |
| 1312848000000 | 1054.22 |
| 1312934400000 | 1019.87 |
| 1313020800000 | 1031.15 |
| 1313107200000 | 1066.26 |
| 1313366400000 | 1064.81 |
| 1313452800000 | 1069.3 |
| 1313539200000 | 1081.41 |
| 1313625600000 | 1055.14 |
| 1313712000000 | 1043 |
| 1313971200000 | 1064.8 |
| 1314057600000 | 1075.6199 |
| 1314144000000 | 1084.03 |
| 1314230400000 | 1068.06 |
| 1314316800000 | 1062 |
| 1314576000000 | 1063.28 |
| 1314662400000 | 1069.38 |
| 1314748800000 | 1098.6099 |
| 1314835200000 | 1118.3599 |
| 1314921600000 | 1098.91 |
| 1315180800000 | 1067.3 |
| 1315267200000 | 1066.72 |
| 1315353600000 | 1088.9 |
| 1315440000000 | 1089.92 |
| 1315526400000 | 1078.85 |
| 1315785600000 | 1055.1099 |
| 1315872000000 | 1055.63 |
| 1315958400000 | 1064.8599 |
| 1316044800000 | 1071.78 |
| 1316131200000 | 1076.97 |
| 1316390400000 | 1066.13 |
| 1316476800000 | 1086.42 |
| 1316563200000 | 1075.18 |
| 1316649600000 | 1049.3 |
| 1316736000000 | 1051.32 |
| 1316995200000 | 1072.64 |
| 1317081600000 | 1096.8699 |
| 1317168000000 | 1094.02 |
| 1317254400000 | 1098.85 |
| 1317340800000 | 1099.88 |
| 1317600000000 | 1097.46 |
| 1317686400000 | 1079.15 |
| 1317772800000 | 1086.67 |
| 1317859200000 | 1094.27 |
| 1317945600000 | 1102.23 |
| 1318204800000 | 1111.91 |
| 1318291200000 | 1106.72 |
| 1318377600000 | 1106.6199 |
| 1318464000000 | 1097.96 |
| 1318550400000 | 1102.43 |
| 1318809600000 | 1094.97 |
| 1318896000000 | 1095.65 |
| 1318982400000 | 1095.85 |
| 1319068800000 | 1099.97 |
| 1319155200000 | 1115.14 |
| 1319414400000 | 1116.1099 |
| 1319500800000 | 1101.81 |
| 1319587200000 | 1110.84 |
| 1319673600000 | 1117.97 |
| 1319760000000 | 1124.92 |
| 1320019200000 | 1122.73 |
| 1320105600000 | 1102.14 |
| 1320192000000 | 1101.52 |
| 1320278400000 | 1118.5 |
| 1320364800000 | 1115.52 |
| 1320624000000 | 1104.8599 |
| 1320710400000 | 1108.98 |
| 1320796800000 | 1104.42 |
| 1320883200000 | 1099.73 |
| 1320969600000 | 1114.15 |
| 1321228800000 | 1113.2 |
| 1321315200000 | 1118.56 |
| 1321401600000 | 1121.1199 |
| 1321488000000 | 1116.2 |
| 1321574400000 | 1108.41 |
| 1321833600000 | 1084.91 |
| 1321920000000 | 1078.53 |
| 1322006400000 | 1079.21 |
| 1322092800000 | 1064.88 |
| 1322179200000 | 1074.38 |
| 1322438400000 | 1099.05 |
| 1322524800000 | 1107.26 |
| 1322611200000 | 1136.95 |
| 1322697600000 | 1136.55 |
| 1322784000000 | 1137.56 |
| 1323043200000 | 1132.15 |
| 1323129600000 | 1142.01 |
| 1323216000000 | 1147.81 |
| 1323302400000 | 1154.3 |
| 1323388800000 | 1157.84 |
| 1323648000000 | 1154.93 |
| 1323734400000 | 1169.29 |
| 1323820800000 | 1158.75 |
| 1323907200000 | 1179.29 |
| 1323993600000 | 1173.49 |
| 1324252800000 | 1181.69 |
| 1324339200000 | 1185.48 |
| 1324425600000 | 1181.47 |
| 1324512000000 | 1185.83 |
| 1324598400000 | 1197.92 |
| 1324944000000 | 1198.1099 |
| 1325030400000 | 1200.97 |
| 1325116800000 | 1208.25 |
| 1325203200000 | 1217.15 |
| 1325462400000 | 1222.8 |
| 1325548800000 | 1233.1199 |
| 1325635200000 | 1230.17 |
| 1325721600000 | 1228.76 |
| 1325808000000 | 1238.6199 |
| 1326067200000 | 1228.46 |
| 1326153600000 | 1231.14 |
| 1326240000000 | 1229.8 |
| 1326326400000 | 1224.83 |
| 1326412800000 | 1220.44 |
| 1326672000000 | 1231.92 |
| 1326758400000 | 1236.54 |
| 1326844800000 | 1240.78 |
| 1326931200000 | 1235.56 |
| 1327017600000 | 1220.45 |
| 1327276800000 | 1216.95 |
| 1327363200000 | 1220.34 |
| 1327449600000 | 1209.54 |
| 1327536000000 | 1214.44 |
| 1327622400000 | 1200.5 |
| 1327881600000 | 1201.55 |
| 1327968000000 | 1206.57 |
| 1328054400000 | 1211.71 |
| 1328140800000 | 1206.25 |
| 1328227200000 | 1220.38 |
| 1328486400000 | 1223.22 |
| 1328572800000 | 1226.85 |
| 1328659200000 | 1219.91 |
| 1328745600000 | 1222.02 |
| 1328832000000 | 1222.82 |
| 1329091200000 | 1236.78 |
| 1329177600000 | 1234.6099 |
| 1329264000000 | 1246.31 |
| 1329350400000 | 1242.41 |
| 1329436800000 | 1236.06 |
| 1329696000000 | 1230.6 |
| 1329782400000 | 1233.25 |
| 1329868800000 | 1226.33 |
| 1329955200000 | 1232.35 |
| 1330041600000 | 1225.22 |
| 1330300800000 | 1221.14 |
| 1330387200000 | 1219.09 |
| 1330473600000 | 1214.48 |
| 1330560000000 | 1225.48 |
| 1330646400000 | 1226.26 |
| 1330905600000 | 1233.78 |
| 1330992000000 | 1216.91 |
| 1331078400000 | 1222.73 |
| 1331164800000 | 1229 |
| 1331251200000 | 1243.78 |
| 1331510400000 | 1243.32 |
| 1331596800000 | 1256.65 |
| 1331683200000 | 1254.53 |
| 1331769600000 | 1251.98 |
| 1331856000000 | 1251.41 |
| 1332115200000 | 1253.46 |
| 1332201600000 | 1252.99 |
| 1332288000000 | 1254.67 |
| 1332374400000 | 1247.53 |
| 1332460800000 | 1239.7 |
| 1332720000000 | 1248.96 |
| 1332806400000 | 1244.64 |
| 1332892800000 | 1246.49 |
| 1332979200000 | 1234.09 |
| 1333065600000 | 1237.04 |
| 1333324800000 | 1265.25 |
| 1333411200000 | 1262.13 |
| 1333497600000 | 1247.91 |
| 1333584000000 | 1245.43 |
| 1334016000000 | 1232.8599 |
| 1334102400000 | 1228.6 |
| 1334188800000 | 1239.3 |
| 1334275200000 | 1231.43 |
| 1334534400000 | 1245.72 |
| 1334620800000 | 1259.3599 |
| 1334707200000 | 1261.51 |
| 1334793600000 | 1264.68 |
| 1334880000000 | 1277.38 |
| 1335139200000 | 1261.15 |
| 1335225600000 | 1265.63 |
| 1335312000000 | 1263.16 |
| 1335398400000 | 1257.98 |
| 1335484800000 | 1260.22 |
| 1335744000000 | 1264.65 |
| 1335830400000 | 1266.95 |
| 1335916800000 | 1268.82 |
| 1336003200000 | 1278.6 |
| 1336089600000 | 1271.14 |
| 1336348800000 | 1267.1199 |
| 1336435200000 | 1259.74 |
| 1336521600000 | 1257.32 |
| 1336608000000 | 1253.69 |
| 1336694400000 | 1265.42 |
| 1336953600000 | 1252.42 |
| 1337040000000 | 1249.03 |
| 1337126400000 | 1246.32 |
| 1337212800000 | 1242.19 |
| 1337299200000 | 1233.35 |
| 1337558400000 | 1238.1099 |
| 1337644800000 | 1249.8699 |
| 1337731200000 | 1231.47 |
| 1337817600000 | 1240.93 |
| 1337904000000 | 1251.99 |
| 1338163200000 | 1253.51 |
| 1338249600000 | 1257.3 |
| 1338336000000 | 1247.26 |
| 1338422400000 | 1247.19 |
| 1338508800000 | 1225.68 |
| 1338768000000 | 1217.6199 |
| 1338854400000 | 1220.93 |
| 1338940800000 | 1238.52 |
| 1339027200000 | 1244.33 |
| 1339113600000 | 1249.03 |
| 1339372800000 | 1252.27 |
| 1339459200000 | 1263.47 |
| 1339545600000 | 1269.65 |
| 1339632000000 | 1267.13 |
| 1339718400000 | 1263.96 |
| 1339977600000 | 1275.93 |
| 1340064000000 | 1297.93 |
| 1340150400000 | 1293.08 |
| 1340236800000 | 1300.51 |
| 1340323200000 | 1300.14 |
| 1340582400000 | 1287.3 |
| 1340668800000 | 1293.1 |
| 1340755200000 | 1299.49 |
| 1340841600000 | 1294.8699 |
| 1340928000000 | 1309.25 |
| 1341187200000 | 1325.01 |
| 1341273600000 | 1336.09 |
| 1341360000000 | 1338 |
| 1341446400000 | 1340.66 |
| 1341532800000 | 1340.96 |
| 1341792000000 | 1343.3599 |
| 1341878400000 | 1344.81 |
| 1341964800000 | 1348.39 |
| 1342051200000 | 1338.91 |
| 1342137600000 | 1347.24 |
| 1342396800000 | 1354.55 |
| 1342483200000 | 1356.6099 |
| 1342569600000 | 1375.01 |
| 1342656000000 | 1389.53 |
| 1342742400000 | 1382.65 |
| 1343001600000 | 1360.1099 |
| 1343088000000 | 1357.69 |
| 1343174400000 | 1356.08 |
| 1343260800000 | 1373.09 |
| 1343347200000 | 1385.63 |
| 1343606400000 | 1397.83 |
| 1343692800000 | 1401.52 |
| 1343779200000 | 1403.6199 |
| 1343865600000 | 1402.04 |
| 1343952000000 | 1414.72 |
| 1344211200000 | 1408.78 |
| 1344297600000 | 1411.05 |
| 1344384000000 | 1411.01 |
| 1344470400000 | 1415.15 |
| 1344556800000 | 1412.79 |
| 1344816000000 | 1410.45 |
| 1344902400000 | 1425.94 |
| 1344988800000 | 1434.48 |
| 1345075200000 | 1429.66 |
| 1345161600000 | 1418.48 |
| 1345420800000 | 1417.13 |
| 1345507200000 | 1412.35 |
| 1345593600000 | 1396.3699 |
| 1345680000000 | 1389.49 |
| 1345766400000 | 1399.83 |
| 1346025600000 | 1402.03 |
| 1346112000000 | 1391.28 |
| 1346198400000 | 1390.97 |
| 1346284800000 | 1388.48 |
| 1346371200000 | 1387.67 |
| 1346630400000 | 1398.51 |
| 1346716800000 | 1378.98 |
| 1346803200000 | 1391.1099 |
| 1346889600000 | 1411.4 |
| 1346976000000 | 1394.22 |
| 1347235200000 | 1384.33 |
| 1347321600000 | 1393.74 |
| 1347408000000 | 1384.33 |
| 1347494400000 | 1387.95 |
| 1347580800000 | 1376.84 |
| 1347840000000 | 1376.52 |
| 1347926400000 | 1382.65 |
| 1348012800000 | 1392.71 |
| 1348099200000 | 1397.6 |
| 1348185600000 | 1409.24 |
| 1348444800000 | 1413.55 |
| 1348531200000 | 1417.6199 |
| 1348617600000 | 1406.48 |
| 1348704000000 | 1414.9 |
| 1348790400000 | 1400.23 |
| 1349049600000 | 1420.92 |
| 1349136000000 | 1415.89 |
| 1349222400000 | 1416.16 |
| 1349308800000 | 1418.13 |
| 1349395200000 | 1425.17 |
| 1349654400000 | 1417.45 |
| 1349740800000 | 1411.81 |
| 1349827200000 | 1402.04 |
| 1349913600000 | 1401.38 |
| 1350000000000 | 1399.52 |
| 1350259200000 | 1412.3 |
| 1350345600000 | 1428.35 |
| 1350432000000 | 1421.6 |
| 1350518400000 | 1428.03 |
| 1350604800000 | 1426.46 |
| 1350864000000 | 1416.79 |
| 1350950400000 | 1392.35 |
| 1351036800000 | 1393.38 |
| 1351123200000 | 1399 |
| 1351209600000 | 1403.3 |
| 1351468800000 | 1398.51 |
| 1351555200000 | 1403.69 |
| 1351641600000 | 1387.41 |
| 1351728000000 | 1397.09 |
| 1351814400000 | 1398.6199 |
| 1352073600000 | 1395.8699 |
| 1352160000000 | 1399.46 |
| 1352246400000 | 1382.42 |
| 1352332800000 | 1381.6199 |
| 1352419200000 | 1392.6 |
| 1352678400000 | 1385.18 |
| 1352764800000 | 1391.09 |
| 1352851200000 | 1380.26 |
| 1352937600000 | 1363.14 |
| 1353024000000 | 1353.78 |
| 1353283200000 | 1367.83 |
| 1353369600000 | 1370.99 |
| 1353456000000 | 1374.45 |
| 1353542400000 | 1380.77 |
| 1353628800000 | 1389.79 |
| 1353888000000 | 1382.25 |
| 1353974400000 | 1390.56 |
| 1354060800000 | 1395.3599 |
| 1354147200000 | 1406.3599 |
| 1354233600000 | 1398.15 |
| 1354492800000 | 1402.8599 |
| 1354579200000 | 1405.71 |
| 1354665600000 | 1409.77 |
| 1354752000000 | 1420.49 |
| 1354838400000 | 1426.49 |
| 1355097600000 | 1437.55 |
| 1355184000000 | 1443.13 |
| 1355270400000 | 1438.95 |
| 1355356800000 | 1428.58 |
| 1355443200000 | 1424.66 |
| 1355702400000 | 1420.3 |
| 1355788800000 | 1423.98 |
| 1355875200000 | 1420.39 |
| 1355961600000 | 1418.64 |
| 1356048000000 | 1421.63 |
| 1356307200000 | 1419.25 |
| 1356566400000 | 1415.7 |
| 1356652800000 | 1407.6199 |
| 1356912000000 | 1411.9 |
| 1357084800000 | 1426.46 |
| 1357171200000 | 1440.42 |
| 1357257600000 | 1450.91 |
| 1357516800000 | 1442.14 |
| 1357603200000 | 1453.1 |
| 1357689600000 | 1457.49 |
| 1357776000000 | 1448.13 |
| 1357862400000 | 1446.9 |
| 1358121600000 | 1439.39 |
| 1358208000000 | 1438.1099 |
| 1358294400000 | 1444.27 |
| 1358380800000 | 1453.6099 |
| 1358467200000 | 1443.66 |
| 1358726400000 | 1448.74 |
| 1358812800000 | 1447.89 |
| 1358899200000 | 1471.05 |
| 1358985600000 | 1471.03 |
| 1359072000000 | 1469.1099 |
| 1359331200000 | 1463.49 |
| 1359417600000 | 1467.63 |
| 1359504000000 | 1466.04 |
| 1359590400000 | 1461.13 |
| 1359676800000 | 1464.48 |
| 1359936000000 | 1459.93 |
| 1360022400000 | 1469.8599 |
| 1360108800000 | 1464.16 |
| 1360195200000 | 1452.4 |
| 1360281600000 | 1470.72 |
| 1360540800000 | 1454.78 |
| 1360627200000 | 1457.83 |
| 1360713600000 | 1468.29 |
| 1360800000000 | 1469.41 |
| 1360886400000 | 1473.44 |
| 1361145600000 | 1472.95 |
| 1361232000000 | 1489.89 |
| 1361318400000 | 1497.14 |
| 1361404800000 | 1477.95 |
| 1361491200000 | 1499.93 |
| 1361750400000 | 1501.45 |
| 1361836800000 | 1493.8599 |
| 1361923200000 | 1495.31 |
| 1362009600000 | 1512.99 |
| 1362096000000 | 1516.17 |
| 1362355200000 | 1524.13 |
| 1362441600000 | 1541.74 |
| 1362528000000 | 1534.17 |
| 1362614400000 | 1531.44 |
| 1362700800000 | 1532.89 |
| 1362960000000 | 1534.31 |
| 1363046400000 | 1539.98 |
| 1363132800000 | 1540.45 |
| 1363219200000 | 1549.7 |
| 1363305600000 | 1554.56 |
| 1363564800000 | 1549.64 |
| 1363651200000 | 1562.3699 |
| 1363737600000 | 1568.98 |
| 1363824000000 | 1567.3 |
| 1363910400000 | 1571.3 |
| 1364169600000 | 1578.46 |
| 1364256000000 | 1587.59 |
| 1364342400000 | 1587.45 |
| 1364428800000 | 1600.97 |
| 1364860800000 | 1619.53 |
| 1364947200000 | 1616.14 |
| 1365033600000 | 1600.03 |
| 1365120000000 | 1574.31 |
| 1365379200000 | 1589.74 |
| 1365465600000 | 1585.8599 |
| 1365552000000 | 1602.64 |
| 1365638400000 | 1614.1199 |
| 1365724800000 | 1609.25 |
| 1365984000000 | 1637.07 |
| 1366070400000 | 1617.8599 |
| 1366156800000 | 1594.41 |
| 1366243200000 | 1610.34 |
| 1366329600000 | 1612.72 |
| 1366588800000 | 1610.59 |
| 1366675200000 | 1643.48 |
| 1366761600000 | 1649.89 |
| 1366848000000 | 1647.64 |
| 1366934400000 | 1645.78 |
| 1367193600000 | 1654.52 |
| 1367280000000 | 1646.26 |
| 1367366400000 | 1643.57 |
| 1367452800000 | 1645.24 |
| 1367539200000 | 1648.6099 |
| 1367798400000 | 1649.06 |
| 1367884800000 | 1647.08 |
| 1367971200000 | 1665.31 |
| 1368057600000 | 1665.21 |
| 1368144000000 | 1684.25 |
| 1368403200000 | 1686.2 |
| 1368489600000 | 1690.44 |
| 1368576000000 | 1708.12 |
| 1368662400000 | 1700.95 |
| 1368748800000 | 1693.54 |
| 1369008000000 | 1697.51 |
| 1369094400000 | 1704.73 |
| 1369180800000 | 1725.11 |
| 1369267200000 | 1694.86 |
| 1369353600000 | 1700.64 |
| 1369612800000 | 1701.95 |
| 1369699200000 | 1714.85 |
| 1369785600000 | 1671.05 |
| 1369872000000 | 1670.75 |
| 1369958400000 | 1652.88 |
| 1370217600000 | 1632.42 |
| 1370304000000 | 1637.35 |
| 1370390400000 | 1622.49 |
| 1370476800000 | 1602.64 |
| 1370563200000 | 1621.21 |
| 1370822400000 | 1625.66 |
| 1370908800000 | 1617.64 |
| 1370995200000 | 1627.68 |
| 1371081600000 | 1621.1199 |
| 1371168000000 | 1617.88 |
| 1371427200000 | 1630.75 |
| 1371513600000 | 1619.44 |
| 1371600000000 | 1615.85 |
| 1371686400000 | 1568.58 |
| 1371772800000 | 1560.52 |
| 1372032000000 | 1534.06 |
| 1372118400000 | 1549.45 |
| 1372204800000 | 1590.07 |
| 1372291200000 | 1612.4 |
| 1372377600000 | 1605.99 |
| 1372636800000 | 1613.97 |
| 1372723200000 | 1608.52 |
| 1372809600000 | 1601.57 |
| 1372896000000 | 1636.22 |
| 1372982400000 | 1624.1199 |
| 1373241600000 | 1639.27 |
| 1373328000000 | 1646.67 |
| 1373414400000 | 1653.29 |
| 1373500800000 | 1652.29 |
| 1373587200000 | 1657.32 |
| 1373846400000 | 1656.04 |
| 1373932800000 | 1635.92 |
| 1374019200000 | 1643.51 |
| 1374105600000 | 1650 |
| 1374192000000 | 1639.67 |
| 1374451200000 | 1636.8 |
| 1374537600000 | 1628.83 |
| 1374624000000 | 1635.65 |
| 1374710400000 | 1632.22 |
| 1374796800000 | 1624.82 |
| 1375056000000 | 1634.71 |
| 1375142400000 | 1629.84 |
| 1375228800000 | 1627.55 |
| 1375315200000 | 1630.96 |
| 1375401600000 | 1637.8599 |
| 1375660800000 | 1642.8 |
| 1375747200000 | 1645.09 |
| 1375833600000 | 1647.03 |
| 1375920000000 | 1645.72 |
| 1376006400000 | 1652.18 |
| 1376265600000 | 1655.83 |
| 1376352000000 | 1666.01 |
| 1376438400000 | 1668.05 |
| 1376524800000 | 1652.77 |
| 1376611200000 | 1651.94 |
| 1376870400000 | 1652.01 |
| 1376956800000 | 1655.95 |
| 1377043200000 | 1647.46 |
| 1377129600000 | 1654.41 |
| 1377216000000 | 1651.94 |
| 1377475200000 | 1659.4 |
| 1377561600000 | 1640.84 |
| 1377648000000 | 1620.6 |
| 1377734400000 | 1626.59 |
| 1377820800000 | 1610.58 |
| 1378080000000 | 1640.73 |
| 1378166400000 | 1622.6099 |
| 1378252800000 | 1624.84 |
| 1378339200000 | 1622.8599 |
| 1378425600000 | 1627 |
| 1378684800000 | 1618.39 |
| 1378771200000 | 1628.48 |
| 1378857600000 | 1637.17 |
| 1378944000000 | 1631.48 |
| 1379030400000 | 1633.54 |
| 1379289600000 | 1637.13 |
| 1379376000000 | 1634.03 |
| 1379462400000 | 1638.24 |
| 1379548800000 | 1644.9 |
| 1379635200000 | 1654.01 |
| 1379894400000 | 1642.32 |
| 1379980800000 | 1640.82 |
| 1380067200000 | 1640.01 |
| 1380153600000 | 1642.8699 |
| 1380240000000 | 1643.13 |
| 1380499200000 | 1643.08 |
| 1380585600000 | 1646.73 |
| 1380672000000 | 1626.56 |
| 1380758400000 | 1625.41 |
| 1380844800000 | 1616.9 |
| 1381104000000 | 1616.06 |
| 1381190400000 | 1597.26 |
| 1381276800000 | 1580.01 |
| 1381363200000 | 1592.04 |
| 1381449600000 | 1606.55 |
| 1381708800000 | 1612.57 |
| 1381795200000 | 1619.24 |
| 1381881600000 | 1619.95 |
| 1381968000000 | 1620.15 |
| 1382054400000 | 1624.04 |
| 1382313600000 | 1633.17 |
| 1382400000000 | 1649.84 |
| 1382486400000 | 1650.81 |
| 1382572800000 | 1661.29 |
| 1382659200000 | 1664.7 |
| 1382918400000 | 1675.3 |
| 1383004800000 | 1677.01 |
| 1383091200000 | 1687.29 |
| 1383177600000 | 1687.53 |
| 1383264000000 | 1683.63 |
| 1383523200000 | 1686.71 |
| 1383609600000 | 1692.54 |
| 1383696000000 | 1700.26 |
| 1383782400000 | 1697.76 |
| 1383868800000 | 1697.87 |
| 1384128000000 | 1705.15 |
| 1384214400000 | 1700.74 |
| 1384300800000 | 1696.91 |
| 1384387200000 | 1711.78 |
| 1384473600000 | 1716.43 |
| 1384732800000 | 1720.9 |
| 1384819200000 | 1710.41 |
| 1384905600000 | 1716.17 |
| 1384992000000 | 1721.23 |
| 1385078400000 | 1720.75 |
| 1385337600000 | 1727.25 |
| 1385424000000 | 1716.05 |
| 1385510400000 | 1717.32 |
| 1385596800000 | 1724.45 |
| 1385683200000 | 1729.71 |
| 1385942400000 | 1730.5 |
| 1386028800000 | 1708.31 |
| 1386115200000 | 1694.29 |
| 1386201600000 | 1692.74 |
| 1386288000000 | 1696.21 |
| 1386547200000 | 1689.31 |
| 1386633600000 | 1672.13 |
| 1386720000000 | 1666.51 |
| 1386806400000 | 1657.73 |
| 1386892800000 | 1652.8699 |
| 1387152000000 | 1666.83 |
| 1387238400000 | 1654.99 |
| 1387324800000 | 1668.63 |
| 1387411200000 | 1703.4 |
| 1387497600000 | 1709.36 |
| 1387756800000 | 1712.74 |
| 1387843200000 | 1715.36 |
| 1388102400000 | 1735.18 |
| 1388361600000 | 1733.8 |
| 1388448000000 | 1738.8 |
| 1388620800000 | 1727.28 |
| 1388707200000 | 1744.26 |
| 1388966400000 | 1746.87 |
| 1389052800000 | 1748.95 |
| 1389139200000 | 1753.83 |
| 1389225600000 | 1754.43 |
| 1389312000000 | 1763.36 |
| 1389571200000 | 1756.97 |
| 1389657600000 | 1760.47 |
| 1389744000000 | 1772.84 |
| 1389830400000 | 1781.32 |
| 1389916800000 | 1787.27 |
| 1390176000000 | 1791.02 |
| 1390262400000 | 1797.35 |
| 1390348800000 | 1797.79 |
| 1390435200000 | 1792.53 |
| 1390521600000 | 1752.94 |
| 1390780800000 | 1737.32 |
| 1390867200000 | 1743.84 |
| 1390953600000 | 1731.83 |
| 1391040000000 | 1762.42 |
| 1391126400000 | 1762.57 |
| 1391385600000 | 1759.13 |
| 1391472000000 | 1740.94 |
| 1391558400000 | 1752.25 |
| 1391644800000 | 1755.72 |
| 1391731200000 | 1778.58 |
| 1391990400000 | 1785.65 |
| 1392076800000 | 1799.8 |
| 1392163200000 | 1814.42 |
| 1392249600000 | 1824.02 |
| 1392336000000 | 1841.16 |
| 1392595200000 | 1843.57 |
| 1392681600000 | 1845.4 |
| 1392768000000 | 1851.98 |
| 1392854400000 | 1851.91 |
| 1392940800000 | 1861.3 |
| 1393200000000 | 1877.38 |
| 1393286400000 | 1888.85 |
| 1393372800000 | 1893.88 |
| 1393459200000 | 1891.69 |
| 1393545600000 | 1887.72 |
| 1393804800000 | 1843.7 |
| 1393891200000 | 1884.91 |
| 1393977600000 | 1879.38 |
| 1394064000000 | 1874.58 |
| 1394150400000 | 1848.52 |
| 1394409600000 | 1845.44 |
| 1394496000000 | 1845.01 |
| 1394582400000 | 1823.16 |
| 1394668800000 | 1809.07 |
| 1394755200000 | 1796.7 |
| 1395014400000 | 1811.12 |
| 1395100800000 | 1822.86 |
| 1395187200000 | 1826.75 |
| 1395273600000 | 1823.84 |
| 1395360000000 | 1826.96 |
| 1395619200000 | 1799.88 |
| 1395705600000 | 1822.3 |
| 1395792000000 | 1828.71 |
| 1395878400000 | 1830.53 |
| 1395964800000 | 1843.07 |
| 1396224000000 | 1843.82 |
| 1396310400000 | 1838.41 |
| 1396396800000 | 1841.32 |
| 1396483200000 | 1840.84 |
| 1396569600000 | 1841.66 |
| 1396828800000 | 1816.69 |
| 1396915200000 | 1812.32 |
| 1397001600000 | 1817.27 |
| 1397088000000 | 1813.62 |
| 1397174400000 | 1781.15 |
| 1397433600000 | 1790.45 |
| 1397520000000 | 1779.55 |
| 1397606400000 | 1801.68 |
| 1397692800000 | 1806.58 |
| 1398124800000 | 1859.16 |
| 1398211200000 | 1863.19 |
| 1398297600000 | 1864.84 |
| 1398384000000 | 1856.9 |
| 1398643200000 | 1890.19 |
| 1398729600000 | 1901.11 |
| 1398816000000 | 1906.96 |
| 1398902400000 | 1914.71 |
| 1398988800000 | 1909.37 |
| 1399248000000 | 1909.86 |
| 1399334400000 | 1899.3 |
| 1399420800000 | 1897.83 |
| 1399507200000 | 1911.81 |
| 1399593600000 | 1909.66 |
| 1399852800000 | 1919.39 |
| 1399939200000 | 1926.9 |
| 1400025600000 | 1934.69 |
| 1400112000000 | 1937.12 |
| 1400198400000 | 1948.5 |
| 1400457600000 | 1917.73 |
| 1400544000000 | 1916.07 |
| 1400630400000 | 1933.69 |
| 1400716800000 | 1932.82 |
| 1400803200000 | 1936.29 |
| 1401062400000 | 1940.37 |
| 1401148800000 | 1939.2 |
| 1401235200000 | 1929.85 |
| 1401321600000 | 1933.5 |
| 1401408000000 | 1929.42 |
| 1401667200000 | 1937.59 |
| 1401753600000 | 1930.3 |
| 1401840000000 | 1939.06 |
| 1401926400000 | 1941.85 |
| 1402012800000 | 1946.14 |
| 1402272000000 | 1950.85 |
| 1402358400000 | 1975.97 |
| 1402444800000 | 1976.24 |
| 1402531200000 | 1979.03 |
| 1402617600000 | 1974.73 |
| 1402876800000 | 1978.89 |
| 1402963200000 | 1987.92 |
| 1403049600000 | 1982.74 |
| 1403136000000 | 1995.23 |
| 1403222400000 | 2019.24 |
| 1403481600000 | 1998.08 |
| 1403568000000 | 1997.77 |
| 1403654400000 | 1979.91 |
| 1403740800000 | 1982.97 |
| 1403827200000 | 1989.46 |
| 1404086400000 | 1987.47 |
| 1404172800000 | 1996.48 |
| 1404259200000 | 2001.87 |
| 1404345600000 | 2018.87 |
| 1404432000000 | 2016.62 |
| 1404691200000 | 2007.5 |
| 1404777600000 | 1986.02 |
| 1404864000000 | 1981.46 |
| 1404950400000 | 1975.99 |
| 1405036800000 | 1981.77 |
| 1405296000000 | 1993.07 |
| 1405382400000 | 1991.88 |
| 1405468800000 | 2000.98 |
| 1405555200000 | 1986.67 |
| 1405641600000 | 1987.69 |
| 1405900800000 | 1985.84 |
| 1405987200000 | 2008.47 |
| 1406073600000 | 1997.18 |
| 1406160000000 | 1996.06 |
| 1406246400000 | 1978.76 |
| 1406505600000 | 1972.48 |
| 1406592000000 | 1976.69 |
| 1406678400000 | 1984.19 |
| 1406764800000 | 1982.82 |
| 1406851200000 | 1969.05 |
| 1407110400000 | 1966.35 |
| 1407196800000 | 1981.95 |
| 1407283200000 | 1952.24 |
| 1407369600000 | 1930.78 |
| 1407456000000 | 1915.32 |
| 1407715200000 | 1934.39 |
| 1407801600000 | 1928.86 |
| 1407888000000 | 1940.23 |
| 1407974400000 | 1948.41 |
| 1408060800000 | 1934.26 |
| 1408320000000 | 1965.59 |
| 1408406400000 | 1978.7 |
| 1408492800000 | 1986.56 |
| 1408579200000 | 2002.46 |
| 1408665600000 | 1998.8 |
| 1408924800000 | 2019.59 |
| 1409011200000 | 2037.26 |
| 1409097600000 | 2040.27 |
| 1409184000000 | 2037.02 |
| 1409270400000 | 2051.15 |
| 1409529600000 | 2066.85 |
| 1409616000000 | 2061.88 |
| 1409702400000 | 2072.19 |
| 1409788800000 | 2085.27 |
| 1409875200000 | 2073.98 |
| 1410134400000 | 2078.92 |
| 1410220800000 | 2089.33 |
| 1410307200000 | 2090.14 |
| 1410393600000 | 2094.15 |
| 1410480000000 | 2099.27 |
| 1410739200000 | 2103.76 |
| 1410825600000 | 2096.65 |
| 1410912000000 | 2112.18 |
| 1410998400000 | 2131.3 |
| 1411084800000 | 2139.17 |
| 1411344000000 | 2139.13 |
| 1411430400000 | 2109.58 |
| 1411516800000 | 2124.03 |
| 1411603200000 | 2119.93 |
| 1411689600000 | 2127.4 |
| 1411948800000 | 2130.03 |
| 1412035200000 | 2146.71 |
| 1412121600000 | 2139.32 |
| 1412208000000 | 2095.1 |
| 1412294400000 | 2118.53 |
| 1412553600000 | 2114.9899 |
| 1412640000000 | 2069.73 |
| 1412726400000 | 2050.4699 |
| 1412812800000 | 2046.97 |
| 1412899200000 | 2023.99 |
| 1413158400000 | 2015.61 |
| 1413244800000 | 2011.04 |
| 1413331200000 | 1928.53 |
| 1413417600000 | 1906.97 |
| 1413504000000 | 1962.18 |
| 1413763200000 | 1957.62 |
| 1413849600000 | 1985.97 |
| 1413936000000 | 2022.51 |
| 1414022400000 | 2046.34 |
| 1414108800000 | 2048.2399 |
| 1414368000000 | 2041.29 |
| 1414454400000 | 2014.92 |
| 1414540800000 | 2012.68 |
| 1414627200000 | 2040.78 |
| 1414713600000 | 2063.16 |
| 1414972800000 | 2044.94 |
| 1415059200000 | 2040.93 |
| 1415145600000 | 2073.4899 |
| 1415232000000 | 2073.67 |
| 1415318400000 | 2056.13 |
| 1415577600000 | 2071.15 |
| 1415664000000 | 2088.13 |
| 1415750400000 | 2076.57 |
| 1415836800000 | 2088.38 |
| 1415923200000 | 2074.51 |
| 1416182400000 | 2083.23 |
| 1416268800000 | 2101.09 |
| 1416355200000 | 2106.44 |
| 1416441600000 | 2100.2199 |
| 1416528000000 | 2118.7 |
| 1416787200000 | 2114.91 |
| 1416873600000 | 2107.79 |
| 1416960000000 | 2111.2199 |
| 1417046400000 | 2136.52 |
| 1417132800000 | 2142.21 |
| 1417392000000 | 2144.59 |
| 1417478400000 | 2140.56 |
| 1417564800000 | 2153.29 |
| 1417651200000 | 2128.18 |
| 1417737600000 | 2153.93 |
| 1417996800000 | 2147.53 |
| 1418083200000 | 2095.84 |
| 1418169600000 | 2096.88 |
| 1418256000000 | 2115.04 |
| 1418342400000 | 2067.29 |
| 1418601600000 | 2018.27 |
| 1418688000000 | 2042.85 |
| 1418774400000 | 2042.21 |
| 1418860800000 | 2105.92 |
| 1418947200000 | 2089.63 |
| 1419206400000 | 2101.82 |
| 1419292800000 | 2081.69 |
| 1419379200000 | 2082.09 |
| 1419811200000 | 2094.23 |
| 1419897600000 | 2081.66 |
| 1419984000000 | 2090.54 |
| 1420156800000 | 2087.1 |
| 1420416000000 | 2085.86 |
| 1420502400000 | 2071.37 |
| 1420588800000 | 2082.02 |
| 1420675200000 | 2147.52 |
| 1420761600000 | 2134.77 |
| 1421020800000 | 2155.39 |
| 1421107200000 | 2179.55 |
| 1421193600000 | 2162.05 |
| 1421280000000 | 2223.02 |
| 1421366400000 | 2253.52 |
| 1421625600000 | 2256.06 |
| 1421712000000 | 2270.85 |
| 1421798400000 | 2257.3 |
| 1421884800000 | 2256.33 |
| 1421971200000 | 2311.6 |
| 1422230400000 | 2314.31 |
| 1422316800000 | 2300.64 |
| 1422403200000 | 2307.41 |
| 1422489600000 | 2302.88 |
| 1422576000000 | 2287.4699 |
| 1422835200000 | 2268.09 |
| 1422921600000 | 2247.2399 |
| 1423008000000 | 2272.59 |
| 1423094400000 | 2275.81 |
| 1423180800000 | 2290.23 |
| 1423440000000 | 2287.55 |
| 1423526400000 | 2293.91 |
| 1423612800000 | 2288.86 |
| 1423699200000 | 2286.2 |
| 1423785600000 | 2311.16 |
| 1424044800000 | 2304.14 |
| 1424131200000 | 2316.48 |
| 1424217600000 | 2328.29 |
| 1424304000000 | 2345.76 |
| 1424390400000 | 2349.59 |
| 1424649600000 | 2382.07 |
| 1424736000000 | 2383.9899 |
| 1424822400000 | 2388.44 |
| 1424908800000 | 2409.35 |
| 1424995200000 | 2415.81 |
| 1425254400000 | 2408.02 |
| 1425340800000 | 2388.75 |
| 1425427200000 | 2412.48 |
| 1425513600000 | 2426.56 |
| 1425600000000 | 2431.39 |
| 1425859200000 | 2424.38 |
| 1425945600000 | 2417.06 |
| 1426032000000 | 2449.57 |
| 1426118400000 | 2473.67 |
| 1426204800000 | 2499.64 |
| 1426464000000 | 2528.63 |
| 1426550400000 | 2512.89 |
| 1426636800000 | 2533.78 |
| 1426723200000 | 2556.4899 |
| 1426809600000 | 2572.21 |
| 1427068800000 | 2548.2199 |
| 1427155200000 | 2552.4 |
| 1427241600000 | 2506.25 |
| 1427328000000 | 2476.38 |
| 1427414400000 | 2510.75 |
| 1427673600000 | 2537.89 |
| 1427760000000 | 2523.17 |
| 1427846400000 | 2530.15 |
| 1427932800000 | 2523.55 |
| 1428364800000 | 2571.2 |
| 1428451200000 | 2578.5 |
| 1428537600000 | 2612.21 |
| 1428624000000 | 2656.36 |
| 1428883200000 | 2657.05 |
| 1428969600000 | 2644.44 |
| 1429056000000 | 2649.29 |
| 1429142400000 | 2631.98 |
| 1429228800000 | 2584.18 |
| 1429488000000 | 2607.51 |
| 1429574400000 | 2632.7399 |
| 1429660800000 | 2639.66 |
| 1429747200000 | 2621.54 |
| 1429833600000 | 2620.39 |
| 1430092800000 | 2637.93 |
| 1430179200000 | 2568.55 |
| 1430265600000 | 2501.59 |
| 1430352000000 | 2500.68 |
| 1430438400000 | 2494.7199 |
| 1430697600000 | 2512.38 |
| 1430784000000 | 2474.4 |
| 1430870400000 | 2449.3 |
| 1430956800000 | 2441.06 |
| 1431043200000 | 2504.14 |
| 1431302400000 | 2509.2199 |
| 1431388800000 | 2479.96 |
| 1431475200000 | 2471.71 |
| 1431561600000 | 2487.06 |
| 1431648000000 | 2481.98 |
| 1431907200000 | 2510.28 |
| 1431993600000 | 2552.03 |
| 1432080000000 | 2554.7 |
| 1432166400000 | 2575.28 |
| 1432252800000 | 2583.42 |
| 1432512000000 | 2578.55 |
| 1432598400000 | 2559.39 |
| 1432684800000 | 2601.44 |
| 1432771200000 | 2599.96 |
| 1432857600000 | 2546.16 |
| 1433116800000 | 2569.9899 |
| 1433203200000 | 2524.95 |
| 1433289600000 | 2521.06 |
| 1433376000000 | 2506.82 |
| 1433462400000 | 2486.27 |
| 1433721600000 | 2461.05 |
| 1433808000000 | 2439.02 |
| 1433894400000 | 2480.92 |
| 1433980800000 | 2498.12 |
| 1434067200000 | 2470.39 |
| 1434326400000 | 2419.28 |
| 1434412800000 | 2444.15 |
| 1434499200000 | 2427.44 |
| 1434585600000 | 2431.69 |
| 1434672000000 | 2430.08 |
| 1434931200000 | 2480.46 |
| 1435017600000 | 2514.5 |
| 1435104000000 | 2510.9699 |
| 1435190400000 | 2496.82 |
| 1435276800000 | 2495.43 |
| 1435536000000 | 2447.14 |
| 1435622400000 | 2422.03 |
| 1435708800000 | 2458.77 |
| 1435795200000 | 2461.5 |
| 1435881600000 | 2448.21 |
| 1436140800000 | 2441.13 |
| 1436227200000 | 2427.15 |
| 1436313600000 | 2431.92 |
| 1436400000000 | 2484.77 |
| 1436486400000 | 2527.59 |
| 1436745600000 | 2585.25 |
| 1436832000000 | 2605.93 |
| 1436918400000 | 2614.04 |
| 1437004800000 | 2649.16 |
| 1437091200000 | 2647.2399 |
| 1437350400000 | 2656.58 |
| 1437436800000 | 2617.4899 |
| 1437523200000 | 2602.95 |
| 1437609600000 | 2605.04 |
| 1437696000000 | 2590.3 |
| 1437955200000 | 2540.8 |
| 1438041600000 | 2562.54 |
| 1438128000000 | 2605.5 |
| 1438214400000 | 2612.13 |
| 1438300800000 | 2611.83 |
| 1438560000000 | 2641.06 |
| 1438646400000 | 2628.43 |
| 1438732800000 | 2659.42 |
| 1438819200000 | 2629.36 |
| 1438905600000 | 2585.95 |
| 1439164800000 | 2609.51 |
| 1439251200000 | 2577.71 |
| 1439337600000 | 2511.53 |
| 1439424000000 | 2544.76 |
| 1439510400000 | 2542.3 |
| 1439769600000 | 2560.3 |
| 1439856000000 | 2580.61 |
| 1439942400000 | 2539.4699 |
| 1440028800000 | 2486.32 |
| 1440115200000 | 2385.9699 |
| 1440374400000 | 2279.4899 |
| 1440460800000 | 2356.12 |
| 1440547200000 | 2313.53 |
| 1440633600000 | 2410.66 |
| 1440720000000 | 2407.18 |
| 1440979200000 | 2408.39 |
| 1441065600000 | 2341.35 |
| 1441152000000 | 2359.27 |
| 1441238400000 | 2421.19 |
| 1441324800000 | 2378.1 |
| 1441584000000 | 2390.44 |
| 1441670400000 | 2406.4899 |
| 1441756800000 | 2426.2 |
| 1441843200000 | 2406.7 |
| 1441929600000 | 2389.08 |
| 1442188800000 | 2371.61 |
| 1442275200000 | 2389.03 |
| 1442361600000 | 2413.02 |
| 1442448000000 | 2399.4 |
| 1442534400000 | 2389.4 |
| 1442793600000 | 2430.39 |
| 1442880000000 | 2338.89 |
| 1442966400000 | 2345.76 |
| 1443052800000 | 2299.56 |
| 1443139200000 | 2366.92 |
| 1443398400000 | 2315.92 |
| 1443484800000 | 2274.33 |
| 1443571200000 | 2321.96 |
| 1443657600000 | 2315.05 |
| 1443744000000 | 2313.19 |
| 1444003200000 | 2370.46 |
| 1444089600000 | 2358.01 |
| 1444176000000 | 2303.91 |
| 1444262400000 | 2314.86 |
| 1444348800000 | 2311.57 |
| 1444608000000 | 2319.23 |
| 1444694400000 | 2308.76 |
| 1444780800000 | 2280.33 |
| 1444867200000 | 2329.11 |
| 1444953600000 | 2369.71 |
| 1445212800000 | 2390.77 |
| 1445299200000 | 2357.6 |
| 1445385600000 | 2328.1 |
| 1445472000000 | 2378.94 |
| 1445558400000 | 2446.17 |
| 1445817600000 | 2441.42 |
| 1445904000000 | 2434.34 |
| 1445990400000 | 2481.2199 |
| 1446076800000 | 2472.91 |
| 1446163200000 | 2469.67 |
| 1446422400000 | 2471.73 |
| 1446508800000 | 2471.92 |
| 1446595200000 | 2480.51 |
| 1446681600000 | 2499.26 |
| 1446768000000 | 2479.78 |
| 1447027200000 | 2443.25 |
| 1447113600000 | 2446.13 |
| 1447200000000 | 2466.07 |
| 1447286400000 | 2425.17 |
| 1447372800000 | 2410.33 |
| 1447632000000 | 2416.36 |
| 1447718400000 | 2488.16 |
| 1447804800000 | 2486.09 |
| 1447891200000 | 2484.38 |
| 1447977600000 | 2504.2399 |
| 1448236800000 | 2491.48 |
| 1448323200000 | 2456.61 |
| 1448409600000 | 2487.48 |
| 1448496000000 | 2506.52 |
| 1448582400000 | 2504.83 |
| 1448841600000 | 2511.1 |
| 1448928000000 | 2502.4699 |
| 1449014400000 | 2518.87 |
| 1449100800000 | 2435.4 |
| 1449187200000 | 2420.93 |
| 1449446400000 | 2446.75 |
| 1449532800000 | 2416.08 |
| 1449619200000 | 2392.58 |
| 1449705600000 | 2390.42 |
| 1449792000000 | 2359.91 |
| 1450051200000 | 2317.5 |
| 1450137600000 | 2384.9899 |
| 1450224000000 | 2395.7399 |
| 1450310400000 | 2423.79 |
| 1450396800000 | 2408.06 |
| 1450656000000 | 2381.31 |
| 1450742400000 | 2370.67 |
| 1450828800000 | 2435.06 |
| 1450915200000 | 2433.05 |
| 1451260800000 | 2434.01 |
| 1451347200000 | 2477.4 |
| 1451433600000 | 2468.6 |
| 1451520000000 | 2454.63 |
| 1451865600000 | 2407.6 |
| 1451952000000 | 2445.53 |
| 1452038400000 | 2419.12 |
| 1452124800000 | 2366.43 |
| 1452211200000 | 2328.75 |
| 1452470400000 | 2283.23 |
| 1452556800000 | 2314.94 |
| 1452643200000 | 2328.4899 |
| 1452729600000 | 2294.56 |
| 1452816000000 | 2231.78 |
| 1453075200000 | 2237.44 |
| 1453161600000 | 2270.45 |
| 1453248000000 | 2214.8 |
| 1453334400000 | 2247.27 |
| 1453420800000 | 2310.94 |
| 1453680000000 | 2324.03 |
| 1453766400000 | 2326.15 |
| 1453852800000 | 2326.19 |
| 1453939200000 | 2253.12 |
| 1454025600000 | 2296.38 |
| 1454284800000 | 2306.36 |
| 1454371200000 | 2280.5 |
| 1454457600000 | 2225.89 |
| 1454544000000 | 2170.1 |
| 1454630400000 | 2146.9 |
| 1454889600000 | 2071.78 |
| 1454976000000 | 2050.86 |
| 1455062400000 | 2096.9 |
| 1455148800000 | 2042.42 |
| 1455235200000 | 2087.4899 |
| 1455494400000 | 2150.4899 |
| 1455580800000 | 2137.5 |
| 1455667200000 | 2173.08 |
| 1455753600000 | 2195.57 |
| 1455840000000 | 2179.29 |
| 1456099200000 | 2207.59 |
| 1456185600000 | 2194.43 |
| 1456272000000 | 2158.38 |
| 1456358400000 | 2211.14 |
| 1456444800000 | 2238.85 |
| 1456704000000 | 2231.95 |
| 1456790400000 | 2249.53 |
| 1456876800000 | 2263.66 |
| 1456963200000 | 2215.64 |
| 1457049600000 | 2223.87 |
| 1457308800000 | 2231.64 |
| 1457395200000 | 2228.08 |
| 1457481600000 | 2228.9 |
| 1457568000000 | 2201.94 |
| 1457654400000 | 2229.2199 |
| 1457913600000 | 2253.91 |
| 1458000000000 | 2229.69 |
| 1458086400000 | 2215.39 |
| 1458172800000 | 2180.27 |
| 1458259200000 | 2166.05 |
| 1458518400000 | 2178.66 |
| 1458604800000 | 2189.34 |
| 1458691200000 | 2194.87 |
| 1458777600000 | 2171.9899 |
| 1459209600000 | 2180.9699 |
| 1459296000000 | 2188.87 |
| 1459382400000 | 2179.89 |
| 1459468800000 | 2169.66 |
| 1459728000000 | 2208.88 |
| 1459814400000 | 2184.66 |
| 1459900800000 | 2236.15 |
| 1459987200000 | 2249.02 |
| 1460073600000 | 2247.14 |
| 1460332800000 | 2239.81 |
| 1460419200000 | 2242.39 |
| 1460505600000 | 2266.75 |
| 1460592000000 | 2284.66 |
| 1460678400000 | 2279.8 |
| 1460937600000 | 2298.06 |
| 1461024000000 | 2318.41 |
| 1461110400000 | 2304.08 |
| 1461196800000 | 2317.81 |
| 1461283200000 | 2313.73 |
| 1461542400000 | 2305.75 |
| 1461628800000 | 2278.88 |
| 1461715200000 | 2286.26 |
| 1461801600000 | 2293.35 |
| 1461888000000 | 2243.38 |
| 1462147200000 | 2240.39 |
| 1462233600000 | 2225.55 |
| 1462320000000 | 2189.4899 |
| 1462406400000 | 2193.19 |
| 1462492800000 | 2174.05 |
| 1462752000000 | 2222.88 |
| 1462838400000 | 2238.56 |
| 1462924800000 | 2235.03 |
| 1463011200000 | 2220.63 |
| 1463097600000 | 2242.59 |
| 1463356800000 | 2235.93 |
| 1463443200000 | 2240.6 |
| 1463529600000 | 2256.36 |
| 1463616000000 | 2234.78 |
| 1463702400000 | 2273.2399 |
| 1463961600000 | 2282.29 |
| 1464048000000 | 2321.08 |
| 1464134400000 | 2361.25 |
| 1464220800000 | 2355.18 |
| 1464307200000 | 2370.43 |
| 1464566400000 | 2371.77 |
| 1464652800000 | 2359.18 |
| 1464739200000 | 2355.89 |
| 1464825600000 | 2360.54 |
| 1464912000000 | 2341.2 |
| 1465171200000 | 2348.2 |
| 1465257600000 | 2364.68 |
| 1465344000000 | 2344.83 |
| 1465430400000 | 2331.4899 |
| 1465516800000 | 2274.19 |
| 1465776000000 | 2242.4699 |
| 1465862400000 | 2195.33 |
| 1465948800000 | 2206.39 |
| 1466035200000 | 2191.06 |
| 1466121600000 | 2199 |
| 1466380800000 | 2252.95 |
| 1466467200000 | 2269.93 |
| 1466553600000 | 2283.53 |
| 1466640000000 | 2294.14 |
| 1466726400000 | 2243.57 |
| 1466985600000 | 2218.58 |
| 1467072000000 | 2276.17 |
| 1467158400000 | 2347.91 |
| 1467244800000 | 2375.42 |
| 1467331200000 | 2380.95 |
| 1467590400000 | 2385.29 |
| 1467676800000 | 2372.32 |
| 1467763200000 | 2353.77 |
| 1467849600000 | 2377.17 |
| 1467936000000 | 2387.77 |
| 1468195200000 | 2406.45 |
| 1468281600000 | 2397.89 |
| 1468368000000 | 2404.35 |
| 1468454400000 | 2396.8 |
| 1468540800000 | 2402.64 |
| 1468800000000 | 2406.43 |
| 1468886400000 | 2399.12 |
| 1468972800000 | 2431.8 |
| 1469059200000 | 2417.7199 |
| 1469145600000 | 2428.53 |
| 1469404800000 | 2426.73 |
| 1469491200000 | 2439.9899 |
| 1469577600000 | 2437.9899 |
| 1469664000000 | 2431.28 |
| 1469750400000 | 2440.45 |
| 1470009600000 | 2444.89 |
| 1470096000000 | 2420.4699 |
| 1470182400000 | 2411.35 |
| 1470268800000 | 2421.21 |
| 1470355200000 | 2411.1 |
| 1470614400000 | 2379.7199 |
| 1470700800000 | 2395.79 |
| 1470787200000 | 2370.09 |
| 1470873600000 | 2380.68 |
| 1470960000000 | 2367.25 |
| 1471219200000 | 2379.5 |
| 1471305600000 | 2352.92 |
| 1471392000000 | 2337.35 |
| 1471478400000 | 2340.6 |
| 1471564800000 | 2325.82 |
| 1471824000000 | 2340.9 |
| 1471910400000 | 2341.4699 |
| 1471996800000 | 2346.92 |
| 1472083200000 | 2312.86 |
| 1472169600000 | 2312.1 |
| 1472428800000 | 2317.36 |
| 1472515200000 | 2327.26 |
| 1472601600000 | 2304.62 |
| 1472688000000 | 2277.37 |
| 1472774400000 | 2329.78 |
| 1473033600000 | 2329.54 |
| 1473120000000 | 2329.07 |
| 1473206400000 | 2328.58 |
| 1473292800000 | 2318.2199 |
| 1473379200000 | 2286.95 |
| 1473638400000 | 2287.63 |
| 1473724800000 | 2281.4699 |
| 1473811200000 | 2299.11 |
| 1473897600000 | 2309.38 |
| 1473984000000 | 2319.27 |
| 1474243200000 | 2337.21 |
| 1474329600000 | 2349.1 |
| 1474416000000 | 2341.08 |
| 1474502400000 | 2355.93 |
| 1474588800000 | 2340.27 |
| 1474848000000 | 2307 |
| 1474934400000 | 2309.69 |
| 1475020800000 | 2323.93 |
| 1475107200000 | 2292.18 |
| 1475193600000 | 2279.57 |
| 1475452800000 | 2282.71 |
| 1475539200000 | 2292.07 |
| 1475625600000 | 2282.5 |
| 1475712000000 | 2269.56 |
| 1475798400000 | 2260.54 |
| 1476057600000 | 2272.98 |
| 1476144000000 | 2255.96 |
| 1476230400000 | 2226.96 |
| 1476316800000 | 2221.3 |
| 1476403200000 | 2237.38 |
| 1476662400000 | 2216.53 |
| 1476748800000 | 2248.11 |
| 1476835200000 | 2247.7199 |
| 1476921600000 | 2249.51 |
| 1477008000000 | 2242.34 |
| 1477267200000 | 2223.37 |
| 1477353600000 | 2188.12 |
| 1477440000000 | 2173.14 |
| 1477526400000 | 2176.9899 |
| 1477612800000 | 2137.11 |
| 1477872000000 | 2125.37 |
| 1477958400000 | 2097.48 |
| 1478044800000 | 2092.82 |
| 1478131200000 | 2094.75 |
| 1478217600000 | 2067.14 |
| 1478476800000 | 2095.26 |
| 1478563200000 | 2094.6 |
| 1478649600000 | 2191.2 |
| 1478736000000 | 2178.86 |
| 1478822400000 | 2161.13 |
| 1479081600000 | 2162.84 |
| 1479168000000 | 2153.46 |
| 1479254400000 | 2164.76 |
| 1479340800000 | 2171.16 |
| 1479427200000 | 2158.68 |
| 1479686400000 | 2149.87 |
| 1479772800000 | 2106.66 |
| 1479859200000 | 2104.7199 |
| 1479945600000 | 2123.42 |
| 1480032000000 | 2153.26 |
| 1480291200000 | 2147.63 |
| 1480377600000 | 2156.28 |
| 1480464000000 | 2146.52 |
| 1480550400000 | 2120.87 |
| 1480636800000 | 2118.96 |
| 1480896000000 | 2120.69 |
| 1480982400000 | 2123.9 |
| 1481068800000 | 2100.19 |
| 1481155200000 | 2112.79 |
| 1481241600000 | 2181.02 |
| 1481500800000 | 2160.03 |
| 1481587200000 | 2197.29 |
| 1481673600000 | 2178.78 |
| 1481760000000 | 2211.69 |
| 1481846400000 | 2230.93 |
| 1482105600000 | 2228.4 |
| 1482192000000 | 2234.07 |
| 1482278400000 | 2226.79 |
| 1482364800000 | 2230.9699 |
| 1482451200000 | 2232.42 |
| 1482796800000 | 2237.27 |
| 1482883200000 | 2247.31 |
| 1482969600000 | 2246.2399 |
| 1483056000000 | 2249.08 |
| 1483315200000 | 2260.08 |
| 1483401600000 | 2278.48 |
| 1483488000000 | 2279.26 |
| 1483574400000 | 2299.76 |
| 1483660800000 | 2287.7399 |
| 1483920000000 | 2281.5 |
| 1484006400000 | 2288.31 |
| 1484092800000 | 2272.2399 |
| 1484179200000 | 2229.87 |
| 1484265600000 | 2259.14 |
| 1484524800000 | 2246.19 |
| 1484611200000 | 2237.06 |
| 1484697600000 | 2246.78 |
| 1484784000000 | 2227.31 |
| 1484870400000 | 2209.64 |
| 1485129600000 | 2193.05 |
| 1485216000000 | 2178.65 |
| 1485302400000 | 2208.03 |
| 1485388800000 | 2243.58 |
| 1485475200000 | 2239.35 |
| 1485734400000 | 2237.32 |
| 1485820800000 | 2223.5 |
| 1485907200000 | 2248.76 |
| 1485993600000 | 2221.18 |
| 1486080000000 | 2237.91 |
| 1486339200000 | 2241.69 |
| 1486425600000 | 2263.37 |
| 1486512000000 | 2269.2 |
| 1486598400000 | 2305.23 |
| 1486684800000 | 2314.89 |
| 1486944000000 | 2320.82 |
| 1487030400000 | 2314.03 |
| 1487116800000 | 2330.3 |
| 1487203200000 | 2344.2199 |
| 1487289600000 | 2355.88 |
| 1487548800000 | 2352.79 |
| 1487635200000 | 2372.17 |
| 1487721600000 | 2374.7 |
| 1487808000000 | 2375.15 |
| 1487894400000 | 2372.4699 |
| 1488153600000 | 2365.7399 |
| 1488240000000 | 2376.84 |
| 1488326400000 | 2392.53 |
| 1488412800000 | 2417.8 |
| 1488499200000 | 2415.56 |
| 1488758400000 | 2398.86 |
| 1488844800000 | 2374.05 |
| 1488931200000 | 2376.39 |
| 1489017600000 | 2376.64 |
| 1489104000000 | 2379.29 |
| 1489363200000 | 2388.64 |
| 1489449600000 | 2390.94 |
| 1489536000000 | 2390.91 |
| 1489622400000 | 2397.67 |
| 1489708800000 | 2400.7399 |
| 1489968000000 | 2400.51 |
| 1490054400000 | 2372.27 |
| 1490140800000 | 2369.21 |
| 1490227200000 | 2392.34 |
| 1490313600000 | 2385.63 |
| 1490572800000 | 2391.7 |
| 1490659200000 | 2396.96 |
| 1490745600000 | 2408.93 |
| 1490832000000 | 2422.11 |
| 1490918400000 | 2417.84 |
| 1491177600000 | 2414.2399 |
| 1491264000000 | 2434.63 |
| 1491350400000 | 2426.96 |
| 1491436800000 | 2412.62 |
| 1491523200000 | 2407.21 |
| 1491782400000 | 2415.81 |
| 1491868800000 | 2420.4 |
| 1491955200000 | 2430.5 |
| 1492041600000 | 2430.34 |
| 1492473600000 | 2397.2199 |
| 1492560000000 | 2400.86 |
| 1492646400000 | 2396.9899 |
| 1492732800000 | 2394.8 |
| 1492992000000 | 2409.57 |
| 1493078400000 | 2428.15 |
| 1493164800000 | 2442.75 |
| 1493251200000 | 2463.53 |
| 1493337600000 | 2449.5 |
| 1493596800000 | 2443.02 |
| 1493683200000 | 2470.87 |
| 1493769600000 | 2487.7199 |
| 1493856000000 | 2497.1 |
| 1493942400000 | 2496.85 |
| 1494201600000 | 2498.82 |
| 1494288000000 | 2520.48 |
| 1494374400000 | 2525.92 |
| 1494460800000 | 2526.13 |
| 1494547200000 | 2572.4699 |
| 1494806400000 | 2562.2199 |
| 1494892800000 | 2562.96 |
| 1494979200000 | 2535.2399 |
| 1495065600000 | 2522.92 |
| 1495152000000 | 2527.03 |
| 1495411200000 | 2523.33 |
| 1495497600000 | 2517.54 |
| 1495584000000 | 2522.9 |
| 1495670400000 | 2518.48 |
| 1495756800000 | 2514.82 |
| 1496016000000 | 2513.94 |
| 1496102400000 | 2517.64 |
| 1496188800000 | 2532.61 |
| 1496275200000 | 2542.57 |
| 1496361600000 | 2557.4 |
| 1496620800000 | 2556.78 |
| 1496707200000 | 2525.11 |
| 1496793600000 | 2506.31 |
| 1496880000000 | 2505.17 |
| 1496966400000 | 2509.14 |
| 1497225600000 | 2490.79 |
| 1497312000000 | 2505.95 |
| 1497398400000 | 2502.71 |
| 1497484800000 | 2502.08 |
| 1497571200000 | 2511.28 |
| 1497830400000 | 2543.32 |
| 1497916800000 | 2539.28 |
| 1498003200000 | 2539.93 |
| 1498089600000 | 2583.32 |
| 1498176000000 | 2567.65 |
| 1498435200000 | 2565.94 |
| 1498521600000 | 2534.39 |
| 1498608000000 | 2505.48 |
| 1498694400000 | 2454.96 |
| 1498780800000 | 2448.38 |
| 1499040000000 | 2455.2399 |
| 1499126400000 | 2443.81 |
| 1499212800000 | 2458.43 |
| 1499299200000 | 2420.68 |
| 1499385600000 | 2423.41 |
| 1499644800000 | 2421.08 |
| 1499731200000 | 2397.06 |
| 1499817600000 | 2452.02 |
| 1499904000000 | 2433.08 |
| 1499990400000 | 2444.29 |
| 1500249600000 | 2443.11 |
| 1500336000000 | 2419.61 |
| 1500422400000 | 2430.38 |
| 1500508800000 | 2420.07 |
| 1500595200000 | 2405.25 |
| 1500854400000 | 2394.83 |
| 1500940800000 | 2399.16 |
| 1501027200000 | 2401.26 |
| 1501113600000 | 2363.96 |
| 1501200000000 | 2343.06 |
| 1501459200000 | 2351.43 |
| 1501545600000 | 2344.17 |
| 1501632000000 | 2332.39 |
| 1501718400000 | 2325.56 |
| 1501804800000 | 2333.53 |
| 1502064000000 | 2321.32 |
| 1502150400000 | 2326.3 |
| 1502236800000 | 2325.04 |
| 1502323200000 | 2308.65 |
| 1502409600000 | 2304.45 |
| 1502668800000 | 2317.8 |
| 1502755200000 | 2330.48 |
| 1502841600000 | 2337.5 |
| 1502928000000 | 2347.15 |
| 1503014400000 | 2319.33 |
| 1503273600000 | 2305.21 |
| 1503360000000 | 2335.08 |
| 1503446400000 | 2328.61 |
| 1503532800000 | 2340.16 |
| 1503619200000 | 2337.63 |
| 1503878400000 | 2329.37 |
| 1503964800000 | 2313.11 |
| 1504051200000 | 2321.43 |
| 1504137600000 | 2355.43 |
| 1504224000000 | 2368.18 |
| 1504483200000 | 2353.34 |
| 1504569600000 | 2358.21 |
| 1504656000000 | 2363.83 |
| 1504742400000 | 2382.2199 |
| 1504828800000 | 2391.05 |
| 1505088000000 | 2403.17 |
| 1505174400000 | 2413.68 |
| 1505260800000 | 2409.19 |
| 1505347200000 | 2412.04 |
| 1505433600000 | 2396.25 |
| 1505692800000 | 2395.39 |
| 1505779200000 | 2398.05 |
| 1505865600000 | 2399.98 |
| 1505952000000 | 2409.78 |
| 1506038400000 | 2416.06 |
| 1506297600000 | 2437.9 |
| 1506384000000 | 2421.85 |
| 1506470400000 | 2418.2399 |
| 1506556800000 | 2420.58 |
| 1506643200000 | 2424.18 |
| 1506902400000 | 2465.7199 |
| 1506988800000 | 2462.54 |
| 1507075200000 | 2476.34 |
| 1507161600000 | 2465.89 |
| 1507248000000 | 2462.33 |
| 1507507200000 | 2460.52 |
| 1507593600000 | 2446.25 |
| 1507680000000 | 2445.45 |
| 1507766400000 | 2442.96 |
| 1507852800000 | 2439.29 |
| 1508112000000 | 2457.87 |
| 1508198400000 | 2443.07 |
| 1508284800000 | 2447.83 |
| 1508371200000 | 2437.58 |
| 1508457600000 | 2433.51 |
| 1508716800000 | 2441.27 |
| 1508803200000 | 2408.21 |
| 1508889600000 | 2377.52 |
| 1508976000000 | 2378.34 |
| 1509062400000 | 2398.15 |
| 1509321600000 | 2401.4 |
| 1509408000000 | 2407.02 |
| 1509494400000 | 2411.36 |
| 1509580800000 | 2384.2199 |
| 1509667200000 | 2397.83 |
| 1509926400000 | 2410.37 |
| 1510012800000 | 2388.94 |
| 1510099200000 | 2382.86 |
| 1510185600000 | 2350.62 |
| 1510272000000 | 2335.1 |
| 1510531200000 | 2326.53 |
| 1510617600000 | 2319.34 |
| 1510704000000 | 2307.96 |
| 1510790400000 | 2342.2399 |
| 1510876800000 | 2332.88 |
| 1511136000000 | 2354.32 |
| 1511222400000 | 2367.33 |
| 1511308800000 | 2369.94 |
| 1511395200000 | 2367.7399 |
| 1511481600000 | 2349.48 |
| 1511740800000 | 2343.25 |
| 1511827200000 | 2353.43 |
| 1511913600000 | 2345.58 |
| 1512000000000 | 2337.82 |
| 1512086400000 | 2333.14 |
| 1512345600000 | 2339.83 |
| 1512432000000 | 2322.94 |
| 1512518400000 | 2328.06 |
| 1512604800000 | 2318.95 |
| 1512691200000 | 2341.35 |
| 1512950400000 | 2346.9899 |
| 1513036800000 | 2375.19 |
| 1513123200000 | 2368.19 |
| 1513209600000 | 2354.51 |
| 1513296000000 | 2344.39 |
| 1513555200000 | 2372.15 |
| 1513641600000 | 2360.61 |
| 1513728000000 | 2337.19 |
| 1513814400000 | 2353.02 |
| 1513900800000 | 2352.93 |
| 1514332800000 | 2356.39 |
| 1514419200000 | 2354.25 |
| 1514505600000 | 2357.42 |
| 1514851200000 | 2349.77 |
| 1514937600000 | 2368.8 |
| 1515024000000 | 2372.62 |
| 1515110400000 | 2411.08 |
| 1515369600000 | 2408.06 |
| 1515456000000 | 2412.86 |
| 1515542400000 | 2385.07 |
| 1515628800000 | 2366.9699 |
| 1515715200000 | 2370.05 |
| 1515974400000 | 2358.8 |
| 1516060800000 | 2358.43 |
| 1516147200000 | 2352.02 |
| 1516233600000 | 2345.95 |
| 1516320000000 | 2371.45 |
| 1516579200000 | 2378.19 |
| 1516665600000 | 2397.75 |
| 1516752000000 | 2389.31 |
| 1516838400000 | 2384.73 |
| 1516924800000 | 2408.48 |
| 1517184000000 | 2401.85 |
| 1517270400000 | 2380.9699 |
| 1517356800000 | 2353.62 |
| 1517443200000 | 2307.84 |
| 1517529600000 | 2287.88 |
| 1517788800000 | 2248.23 |
| 1517875200000 | 2192.7199 |
| 1517961600000 | 2227.75 |
| 1518048000000 | 2206.53 |
| 1518134400000 | 2173.21 |
| 1518393600000 | 2207.55 |
| 1518480000000 | 2190.43 |
| 1518566400000 | 2214.6 |
| 1518652800000 | 2228.4899 |
| 1518739200000 | 2261.76 |
| 1518998400000 | 2234.87 |
| 1519084800000 | 2250 |
| 1519171200000 | 2252.05 |
| 1519257600000 | 2262.95 |
| 1519344000000 | 2259.69 |
| 1519603200000 | 2279.1 |
| 1519689600000 | 2272.06 |
| 1519776000000 | 2250.08 |
| 1519862400000 | 2228.66 |
| 1519948800000 | 2196.61 |
| 1520208000000 | 2229.75 |
| 1520294400000 | 2225.75 |
| 1520380800000 | 2234.79 |
| 1520467200000 | 2262.3 |
| 1520553600000 | 2267.66 |
| 1520812800000 | 2273.41 |
| 1520899200000 | 2245.05 |
| 1520985600000 | 2240.91 |
| 1521072000000 | 2252.37 |
| 1521158400000 | 2263.55 |
| 1521417600000 | 2242.4899 |
| 1521504000000 | 2245.35 |
| 1521590400000 | 2245.44 |
| 1521676800000 | 2213.9699 |
| 1521763200000 | 2200.06 |
| 1522022400000 | 2174.59 |
| 1522108800000 | 2215.07 |
| 1522195200000 | 2258.5 |
| 1522281600000 | 2259.33 |
| 1522713600000 | 2241.36 |
| 1522800000000 | 2231.82 |
| 1522886400000 | 2288.55 |
| 1522972800000 | 2283.56 |
| 1523232000000 | 2287.59 |
| 1523318400000 | 2315.08 |
| 1523404800000 | 2290.9699 |
| 1523491200000 | 2312.53 |
| 1523577600000 | 2299.89 |
| 1523836800000 | 2289.2 |
| 1523923200000 | 2311.6 |
| 1524009600000 | 2313.6 |
| 1524096000000 | 2305.76 |
| 1524182400000 | 2294.54 |
| 1524441600000 | 2306.7399 |
| 1524528000000 | 2307.7199 |
| 1524614400000 | 2284.02 |
| 1524700800000 | 2306.51 |
| 1524787200000 | 2316.03 |
| 1525046400000 | 2325.83 |
| 1525132800000 | 2332.69 |
| 1525219200000 | 2355.61 |
| 1525305600000 | 2338.25 |
| 1525392000000 | 2352.59 |
| 1525651200000 | 2374.93 |
| 1525737600000 | 2391.89 |
| 1525824000000 | 2391.4899 |
| 1525910400000 | 2390.51 |
| 1525996800000 | 2381.7 |
| 1526256000000 | 2407.13 |
| 1526342400000 | 2400.4699 |
| 1526428800000 | 2422.2 |
| 1526515200000 | 2439.78 |
| 1526601600000 | 2434.05 |
| 1526860800000 | 2443.35 |
| 1526947200000 | 2446.51 |
| 1527033600000 | 2428.83 |
| 1527120000000 | 2420.73 |
| 1527206400000 | 2437.53 |
| 1527465600000 | 2430.04 |
| 1527552000000 | 2415.53 |
| 1527638400000 | 2433.06 |
| 1527724800000 | 2414.36 |
| 1527811200000 | 2430.64 |
| 1528070400000 | 2424.45 |
| 1528156800000 | 2416.51 |
| 1528243200000 | 2406.76 |
| 1528329600000 | 2399.71 |
| 1528416000000 | 2396.39 |
| 1528675200000 | 2400.68 |
| 1528761600000 | 2396.5 |
| 1528848000000 | 2410.86 |
| 1528934400000 | 2453.89 |
| 1529020800000 | 2438.25 |
| 1529280000000 | 2413.94 |
| 1529366400000 | 2403.87 |
| 1529452800000 | 2424.96 |
| 1529539200000 | 2422.2199 |
| 1529625600000 | 2444.57 |
| 1529884800000 | 2406.66 |
| 1529971200000 | 2402.79 |
| 1530057600000 | 2413.51 |
| 1530144000000 | 2392.38 |
| 1530230400000 | 2421.87 |
| 1530489600000 | 2402.7 |
| 1530576000000 | 2424.9899 |
| 1530662400000 | 2437.08 |
| 1530748800000 | 2435.09 |
| 1530835200000 | 2445.96 |
| 1531094400000 | 2453.19 |
| 1531180800000 | 2471.79 |
| 1531267200000 | 2446.9899 |
| 1531353600000 | 2495.34 |
| 1531440000000 | 2499.63 |
| 1531699200000 | 2493.86 |
| 1531785600000 | 2503.78 |
| 1531872000000 | 2520.27 |
| 1531958400000 | 2512.56 |
| 1532044800000 | 2519.41 |
| 1532304000000 | 2518.58 |
| 1532390400000 | 2533.84 |
| 1532476800000 | 2540.82 |
| 1532563200000 | 2582.25 |
| 1532649600000 | 2588.16 |
| 1532908800000 | 2574.81 |
| 1532995200000 | 2569.32 |
| 1533081600000 | 2575.39 |
| 1533168000000 | 2573.65 |
| 1533254400000 | 2586.09 |
| 1533513600000 | 2585.93 |
| 1533600000000 | 2600.38 |
| 1533686400000 | 2571.92 |
| 1533772800000 | 2578.88 |
| 1533859200000 | 2570.45 |
| 1534118400000 | 2549.86 |
| 1534204800000 | 2563.67 |
| 1534291200000 | 2537.11 |
| 1534377600000 | 2538.55 |
| 1534464000000 | 2544.07 |
| 1534723200000 | 2560.2399 |
| 1534809600000 | 2565.02 |
| 1534896000000 | 2569.11 |
| 1534982400000 | 2556.6 |
| 1535068800000 | 2556.09 |
| 1535328000000 | 2562.82 |
| 1535414400000 | 2560.63 |
| 1535500800000 | 2574.78 |
| 1535587200000 | 2571.03 |
| 1535673600000 | 2551.3 |
| 1535932800000 | 2556.33 |
| 1536019200000 | 2540.64 |
| 1536105600000 | 2498.23 |
| 1536192000000 | 2472.21 |
| 1536278400000 | 2489.53 |
| 1536537600000 | 2493.79 |
| 1536624000000 | 2494.5 |
| 1536710400000 | 2515.01 |
| 1536796800000 | 2507.43 |
| 1536883200000 | 2510.28 |
| 1537142400000 | 2503.25 |
| 1537228800000 | 2497.37 |
| 1537315200000 | 2498.5 |
| 1537401600000 | 2497.28 |
| 1537488000000 | 2504.11 |
| 1537747200000 | 2487.69 |
| 1537833600000 | 2516.4899 |
| 1537920000000 | 2531 |
| 1538006400000 | 2545.1 |
| 1538092800000 | 2539.4899 |
| 1538352000000 | 2553.14 |
| 1538438400000 | 2548.65 |
| 1538524800000 | 2563.66 |
| 1538611200000 | 2518.32 |
| 1538697600000 | 2503.2199 |
| 1538956800000 | 2471.33 |
| 1539043200000 | 2464.43 |
| 1539129600000 | 2446.08 |
| 1539216000000 | 2403.85 |
| 1539302400000 | 2397.2199 |
| 1539561600000 | 2409.2 |
| 1539648000000 | 2456.4 |
| 1539734400000 | 2449.57 |
| 1539820800000 | 2469.65 |
| 1539907200000 | 2481.78 |
| 1540166400000 | 2460.85 |
| 1540252800000 | 2420.29 |
| 1540339200000 | 2420.9 |
| 1540425600000 | 2378.32 |
| 1540512000000 | 2370.34 |
| 1540771200000 | 2403.44 |
| 1540857600000 | 2415.9 |
| 1540944000000 | 2454.23 |
| 1541030400000 | 2467.02 |
| 1541116800000 | 2448.9899 |
| 1541376000000 | 2463.59 |
| 1541462400000 | 2453.42 |
| 1541548800000 | 2492.91 |
| 1541635200000 | 2513.07 |
| 1541721600000 | 2521.68 |
| 1541980800000 | 2505.94 |
| 1542067200000 | 2505.18 |
| 1542153600000 | 2481.82 |
| 1542240000000 | 2451.5 |
| 1542326400000 | 2450.7199 |
| 1542585600000 | 2436.9899 |
| 1542672000000 | 2428.96 |
| 1542758400000 | 2430.38 |
| 1542844800000 | 2421.42 |
| 1542931200000 | 2454.07 |
| 1543190400000 | 2464.01 |
| 1543276800000 | 2449.87 |
| 1543363200000 | 2461.9 |
| 1543449600000 | 2474.88 |
| 1543536000000 | 2493.87 |
| 1543795200000 | 2484.73 |
| 1543881600000 | 2487.53 |
| 1543968000000 | 2458.9899 |
| 1544054400000 | 2393.12 |
| 1544140800000 | 2394.31 |
| 1544400000000 | 2370.48 |
| 1544486400000 | 2405.3 |
| 1544572800000 | 2440.6 |
| 1544659200000 | 2434.02 |
| 1544745600000 | 2424.08 |
| 1545004800000 | 2397.48 |
| 1545091200000 | 2365.76 |
| 1545177600000 | 2363.66 |
| 1545264000000 | 2346.14 |
| 1545350400000 | 2344.53 |
| 1545609600000 | 2343.17 |
| 1545868800000 | 2295.4899 |
| 1545955200000 | 2341.58 |
| 1546214400000 | 2347.34 |
| 1546387200000 | 2353.95 |
| 1546473600000 | 2345.4899 |
| 1546560000000 | 2402.08 |
| 1546819200000 | 2387.03 |
| 1546905600000 | 2405.26 |
| 1546992000000 | 2421.05 |
| 1547078400000 | 2428.55 |
| 1547164800000 | 2418.16 |
| 1547424000000 | 2382.77 |
| 1547510400000 | 2404.61 |
| 1547596800000 | 2408.09 |
| 1547683200000 | 2411.12 |
| 1547769600000 | 2434.64 |
| 1548028800000 | 2430.9899 |
| 1548115200000 | 2429.7399 |
| 1548201600000 | 2429.62 |
| 1548288000000 | 2416.36 |
| 1548374400000 | 2411.1 |
| 1548633600000 | 2386.1 |
| 1548720000000 | 2404.42 |
| 1548806400000 | 2408.26 |
| 1548892800000 | 2429.29 |
| 1548979200000 | 2441.51 |
| 1549238400000 | 2451.33 |
| 1549324800000 | 2494.1 |
| 1549411200000 | 2494.14 |
| 1549497600000 | 2477.11 |
| 1549584000000 | 2477.23 |
| 1549843200000 | 2484.56 |
| 1549929600000 | 2497.21 |
| 1550016000000 | 2503.34 |
| 1550102400000 | 2515.12 |
| 1550188800000 | 2549.71 |
| 1550448000000 | 2547.76 |
| 1550534400000 | 2536.55 |
| 1550620800000 | 2554.48 |
| 1550707200000 | 2546.9899 |
| 1550793600000 | 2543.34 |
| 1551052800000 | 2552.13 |
| 1551139200000 | 2555.9 |
| 1551225600000 | 2554.53 |
| 1551312000000 | 2558 |
| 1551398400000 | 2574.07 |
| 1551657600000 | 2590.12 |
| 1551744000000 | 2607.1 |
| 1551830400000 | 2599.7 |
| 1551916800000 | 2594.44 |
| 1552003200000 | 2573.13 |
| 1552262400000 | 2588.38 |
| 1552348800000 | 2582.91 |
| 1552435200000 | 2599.11 |
| 1552521600000 | 2620.9899 |
| 1552608000000 | 2624.71 |
| 1552867200000 | 2623.34 |
| 1552953600000 | 2640.12 |
| 1553040000000 | 2623.35 |
| 1553126400000 | 2623.51 |
| 1553212800000 | 2601.4699 |
| 1553472000000 | 2588.88 |
| 1553558400000 | 2626.7399 |
| 1553644800000 | 2613.05 |
| 1553731200000 | 2632.53 |
| 1553817600000 | 2636.17 |
| 1554076800000 | 2652.67 |
| 1554163200000 | 2656.61 |
| 1554249600000 | 2650.73 |
| 1554336000000 | 2634.5 |
| 1554422400000 | 2640.5 |
| 1554681600000 | 2640.28 |
| 1554768000000 | 2637.58 |
| 1554854400000 | 2633.15 |
| 1554940800000 | 2612.29 |
| 1555027200000 | 2590.81 |
| 1555286400000 | 2592.52 |
| 1555372800000 | 2592.67 |
| 1555459200000 | 2547.82 |
| 1555545600000 | 2528.53 |
| 1555977600000 | 2566.69 |
| 1556064000000 | 2563.21 |
| 1556150400000 | 2567.93 |
| 1556236800000 | 2589.9899 |
| 1556496000000 | 2605.5 |
| 1556582400000 | 2601.55 |
| 1556668800000 | 2597.06 |
| 1556755200000 | 2598.04 |
| 1556841600000 | 2613.15 |
| 1557100800000 | 2597.29 |
| 1557187200000 | 2577.04 |
| 1557273600000 | 2594.42 |
| 1557360000000 | 2561.69 |
| 1557446400000 | 2556.71 |
| 1557705600000 | 2533.78 |
| 1557792000000 | 2544.7199 |
| 1557878400000 | 2554.37 |
| 1557964800000 | 2592.25 |
| 1558051200000 | 2587.45 |
| 1558310400000 | 2569.88 |
| 1558396800000 | 2582.81 |
| 1558483200000 | 2601.08 |
| 1558569600000 | 2596.01 |
| 1558656000000 | 2610.81 |
| 1558915200000 | 2612.65 |
| 1559001600000 | 2600.71 |
| 1559088000000 | 2558.41 |
| 1559174400000 | 2560.53 |
| 1559260800000 | 2541.26 |
| 1559520000000 | 2579.6 |
| 1559606400000 | 2566.3 |
| 1559692800000 | 2572.9899 |
| 1559779200000 | 2591.26 |
| 1559865600000 | 2599.95 |
| 1560124800000 | 2601.4899 |
| 1560211200000 | 2631.08 |
| 1560297600000 | 2644.2 |
| 1560384000000 | 2649.09 |
| 1560470400000 | 2642.88 |
| 1560729600000 | 2642.56 |
| 1560816000000 | 2695.6 |
| 1560902400000 | 2709.3 |
| 1560988800000 | 2717.82 |
| 1561075200000 | 2678.23 |
| 1561334400000 | 2679.19 |
| 1561420800000 | 2685.2199 |
| 1561507200000 | 2656.32 |
| 1561593600000 | 2674.67 |
| 1561680000000 | 2690.1 |
| 1561939200000 | 2717.52 |
| 1562025600000 | 2727.73 |
| 1562112000000 | 2755.9699 |
| 1562198400000 | 2746.91 |
| 1562284800000 | 2728.4699 |
| 1562544000000 | 2712.06 |
| 1562630400000 | 2710.18 |
| 1562716800000 | 2709.06 |
| 1562803200000 | 2693.54 |
| 1562889600000 | 2661.15 |
| 1563148800000 | 2674.9 |
| 1563235200000 | 2690.58 |
| 1563321600000 | 2694.15 |
| 1563408000000 | 2706.59 |
| 1563494400000 | 2703.9 |
| 1563753600000 | 2720.33 |
| 1563840000000 | 2735.28 |
| 1563926400000 | 2735.83 |
| 1564012800000 | 2743.13 |
| 1564099200000 | 2756.82 |
| 1564358400000 | 2770.82 |
| 1564444800000 | 2737.12 |
| 1564531200000 | 2748.83 |
| 1564617600000 | 2781.32 |
| 1564704000000 | 2745.29 |
| 1564963200000 | 2686.7399 |
| 1565049600000 | 2679.35 |
| 1565136000000 | 2693.7399 |
| 1565222400000 | 2758.79 |
| 1565308800000 | 2764.33 |
| 1565568000000 | 2762.85 |
| 1565654400000 | 2783.77 |
| 1565740800000 | 2750.18 |
| 1565827200000 | 2745.14 |
| 1565913600000 | 2780.15 |
| 1566172800000 | 2804.11 |
| 1566259200000 | 2800.21 |
| 1566345600000 | 2832.07 |
| 1566432000000 | 2822.21 |
| 1566518400000 | 2812.4899 |
| 1566777600000 | 2799.87 |
| 1566864000000 | 2818.48 |
| 1566950400000 | 2814.19 |
| 1567036800000 | 2832.01 |
| 1567123200000 | 2842.23 |
| 1567382400000 | 2865.36 |
| 1567468800000 | 2867.25 |
| 1567555200000 | 2873.2199 |
| 1567641600000 | 2847.55 |
| 1567728000000 | 2863.94 |
| 1567987200000 | 2810.13 |
| 1568073600000 | 2776.9899 |
| 1568160000000 | 2805.39 |
| 1568246400000 | 2802.31 |
| 1568332800000 | 2793.98 |
| 1568592000000 | 2783.27 |
| 1568678400000 | 2805.03 |
| 1568764800000 | 2811.42 |
| 1568851200000 | 2836.94 |
| 1568937600000 | 2863.5 |
| 1569196800000 | 2858.3 |
| 1569283200000 | 2879.82 |
| 1569369600000 | 2861.44 |
| 1569456000000 | 2872.16 |
| 1569542400000 | 2867.59 |
| 1569801600000 | 2868.98 |
| 1569888000000 | 2821.38 |
| 1569974400000 | 2742.23 |
| 1570060800000 | 2755.16 |
| 1570147200000 | 2785.96 |
| 1570406400000 | 2809.87 |
| 1570492800000 | 2784.55 |
| 1570579200000 | 2796.01 |
| 1570665600000 | 2777.82 |
| 1570752000000 | 2800.92 |
| 1571011200000 | 2808.85 |
| 1571097600000 | 2829.04 |
| 1571184000000 | 2820.14 |
| 1571270400000 | 2832.03 |
| 1571356800000 | 2815.61 |
| 1571616000000 | 2808.35 |
| 1571702400000 | 2810.48 |
| 1571788800000 | 2815.2 |
| 1571875200000 | 2858.36 |
| 1571961600000 | 2868.32 |
| 1572220800000 | 2877.45 |
| 1572307200000 | 2882.63 |
| 1572393600000 | 2920.55 |
| 1572480000000 | 2912.28 |
| 1572566400000 | 2925.04 |
| 1572825600000 | 2944.16 |
| 1572912000000 | 2927.93 |
| 1572998400000 | 2934.3 |
| 1573084800000 | 2928.69 |
| 1573171200000 | 2938.61 |
| 1573430400000 | 2940.28 |
| 1573516800000 | 2945.37 |
| 1573603200000 | 2961.06 |
| 1573689600000 | 2947 |
| 1573776000000 | 2953.73 |
| 1574035200000 | 2974.89 |
| 1574121600000 | 2963.12 |
| 1574208000000 | 2947.73 |
| 1574294400000 | 2947.18 |
| 1574380800000 | 2955.93 |
| 1574640000000 | 3001.95 |
| 1574726400000 | 3013.79 |
| 1574812800000 | 3020.66 |
| 1574899200000 | 3017.07 |
| 1574985600000 | 3011.64 |
| 1575244800000 | 2962.61 |
| 1575331200000 | 2958.94 |
| 1575417600000 | 2987.12 |
| 1575504000000 | 2986.46 |
| 1575590400000 | 3000.26 |
| 1575849600000 | 2988.34 |
| 1575936000000 | 3009.12 |
| 1576022400000 | 3014.6 |
| 1576108800000 | 3006.56 |
| 1576195200000 | 3017.8 |
| 1576454400000 | 3059.39 |
| 1576540800000 | 3048.32 |
| 1576627200000 | 3045.06 |
| 1576713600000 | 3065.69 |
| 1576800000000 | 3094.94 |
| 1577059200000 | 3102.64 |
| 1577145600000 | 3107.2 |
| 1577404800000 | 3105.8 |
| 1577664000000 | 3073.86 |
| 1577750400000 | 3072.2199 |
| 1577923200000 | 3082.7199 |
| 1578009600000 | 3080.81 |
| 1578268800000 | 3070.59 |
| 1578355200000 | 3082.36 |
| 1578441600000 | 3096.68 |
| 1578528000000 | 3124.38 |
| 1578614400000 | 3134.75 |
| 1578873600000 | 3121.17 |
| 1578960000000 | 3128.7199 |
| 1579046400000 | 3165.31 |
| 1579132800000 | 3151.51 |
| 1579219200000 | 3192.63 |
| 1579478400000 | 3192.17 |
| 1579564800000 | 3207.61 |
| 1579651200000 | 3194.6 |
| 1579737600000 | 3183.95 |
| 1579824000000 | 3191 |
| 1580083200000 | 3133.58 |
| 1580169600000 | 3160.59 |
| 1580256000000 | 3182.63 |
| 1580342400000 | 3147.9 |
| 1580428800000 | 3117.38 |
| 1580688000000 | 3130.37 |
| 1580774400000 | 3172.57 |
| 1580860800000 | 3221.73 |
| 1580947200000 | 3242.92 |
| 1581033600000 | 3233.48 |
| 1581292800000 | 3248.15 |
| 1581379200000 | 3268 |
| 1581465600000 | 3265.86 |
| 1581552000000 | 3275.93 |
| 1581638400000 | 3259.54 |
| 1581897600000 | 3267.4699 |
| 1581984000000 | 3285.61 |
| 1582070400000 | 3312.52 |
| 1582156800000 | 3291.59 |
| 1582243200000 | 3290 |
| 1582502400000 | 3182.54 |
| 1582588800000 | 3122.36 |
| 1582675200000 | 3129.17 |
| 1582761600000 | 3043.79 |
| 1582848000000 | 2926.48 |
| 1583107200000 | 2957.07 |
| 1583193600000 | 3007.84 |
| 1583280000000 | 3074.2399 |
| 1583366400000 | 3058.29 |
| 1583452800000 | 2945.52 |
| 1583712000000 | 2795.2199 |
| 1583798400000 | 2754.81 |
| 1583884800000 | 2744.45 |
| 1583971200000 | 2497.84 |
| 1584057600000 | 2501.65 |
| 1584316800000 | 2482.88 |
| 1584403200000 | 2545.11 |
| 1584489600000 | 2504.38 |
| 1584576000000 | 2592.7 |
| 1584662400000 | 2571.68 |
| 1584921600000 | 2456.1 |
| 1585008000000 | 2589.66 |
| 1585094400000 | 2640.36 |
| 1585180800000 | 2690.51 |
| 1585267200000 | 2666.66 |
| 1585526400000 | 2748.7399 |
| 1585612800000 | 2788.11 |
| 1585699200000 | 2768.63 |
| 1585785600000 | 2774.6 |
| 1585872000000 | 2798.29 |
| 1586131200000 | 2867.21 |
| 1586217600000 | 2855.4 |
| 1586304000000 | 2840.61 |
| 1586390400000 | 2863.5 |
| 1586822400000 | 2924.82 |
| 1586908800000 | 2884.85 |
| 1586995200000 | 2953.9 |
| 1587081600000 | 3002.39 |
| 1587340800000 | 3062.2199 |
| 1587427200000 | 3021.02 |
| 1587513600000 | 3060.54 |
| 1587600000000 | 3087.45 |
| 1587686400000 | 3082.14 |
| 1587945600000 | 3134.69 |
| 1588032000000 | 3131.6 |
| 1588118400000 | 3096.17 |
| 1588204800000 | 3072.61 |
| 1588291200000 | 3051.7399 |
| 1588550400000 | 3036.8 |
| 1588636800000 | 3102.36 |
| 1588723200000 | 3136.36 |
| 1588809600000 | 3117.43 |
| 1588896000000 | 3120.82 |
| 1589155200000 | 3143.85 |
| 1589241600000 | 3170.04 |
| 1589328000000 | 3157.89 |
| 1589414400000 | 3087.41 |
| 1589500800000 | 3094.39 |
| 1589760000000 | 3166.32 |
| 1589846400000 | 3147.79 |
| 1589932800000 | 3187.12 |
| 1590019200000 | 3165.79 |
| 1590105600000 | 3167.81 |
| 1590364800000 | 3221.88 |
| 1590451200000 | 3178.55 |
| 1590537600000 | 3106.7199 |
| 1590624000000 | 3197.3 |
| 1590710400000 | 3165.4699 |
| 1590969600000 | 3177.87 |
| 1591056000000 | 3173.23 |
| 1591142400000 | 3183.4899 |
| 1591228800000 | 3143.73 |
| 1591315200000 | 3167.2399 |
| 1591574400000 | 3149.13 |
| 1591660800000 | 3163.57 |
| 1591747200000 | 3175.78 |
| 1591833600000 | 3099.61 |
| 1591920000000 | 3092.37 |
| 1592179200000 | 3103.71 |
| 1592265600000 | 3185.84 |
| 1592352000000 | 3238.94 |
| 1592438400000 | 3207.4899 |
| 1592524800000 | 3249.67 |
| 1592784000000 | 3219.92 |
| 1592870400000 | 3260.58 |
| 1592956800000 | 3174.81 |
| 1593043200000 | 3198.93 |
| 1593129600000 | 3180.16 |
| 1593388800000 | 3171.18 |
| 1593475200000 | 3155.92 |
| 1593561600000 | 3185.15 |
| 1593648000000 | 3222.07 |
| 1593734400000 | 3202.09 |
| 1593993600000 | 3239.07 |
| 1594080000000 | 3214.06 |
| 1594166400000 | 3193.55 |
| 1594252800000 | 3186.8 |
| 1594339200000 | 3181.43 |
| 1594598400000 | 3214.01 |
| 1594684800000 | 3178.33 |
| 1594771200000 | 3263.68 |
| 1594857600000 | 3232.12 |
| 1594944000000 | 3259.82 |
| 1595203200000 | 3300.91 |
| 1595289600000 | 3272.94 |
| 1595376000000 | 3232.7399 |
| 1595462400000 | 3225.75 |
| 1595548800000 | 3155.96 |
| 1595808000000 | 3153.95 |
| 1595894400000 | 3178.34 |
| 1595980800000 | 3170.02 |
| 1596067200000 | 3126.12 |
| 1596153600000 | 3098.95 |
| 1596412800000 | 3160.86 |
| 1596499200000 | 3117.2399 |
| 1596585600000 | 3095.64 |
| 1596672000000 | 3076.7 |
| 1596758400000 | 3097.95 |
| 1597017600000 | 3083.9899 |
| 1597104000000 | 3113.79 |
| 1597190400000 | 3153.91 |
| 1597276800000 | 3138.39 |
| 1597363200000 | 3096.29 |
| 1597622400000 | 3134.04 |
| 1597708800000 | 3110.78 |
| 1597795200000 | 3129.87 |
| 1597881600000 | 3113.04 |
| 1597968000000 | 3100.94 |
| 1598227200000 | 3124.87 |
| 1598313600000 | 3123.02 |
| 1598400000000 | 3132.37 |
| 1598486400000 | 3096.43 |
| 1598572800000 | 3061.81 |
| 1598832000000 | 3064.9 |
| 1598918400000 | 3044.44 |
| 1599004800000 | 3109.56 |
| 1599091200000 | 3046.36 |
| 1599177600000 | 3001.34 |
| 1599436800000 | 3066.96 |
| 1599523200000 | 3050.2399 |
| 1599609600000 | 3101.71 |
| 1599696000000 | 3077.02 |
| 1599782400000 | 3097.83 |
| 1600041600000 | 3096.7199 |
| 1600128000000 | 3143.34 |
| 1600214400000 | 3151.9 |
| 1600300800000 | 3158.84 |
| 1600387200000 | 3178.81 |
| 1600646400000 | 3111.25 |
| 1600732800000 | 3102.34 |
| 1600819200000 | 3128.4699 |
| 1600905600000 | 3085.73 |
| 1600992000000 | 3093.73 |
| 1601251200000 | 3126.63 |
| 1601337600000 | 3117.78 |
| 1601424000000 | 3106.7 |
| 1601510400000 | 3088.78 |
| 1601596800000 | 3089.02 |
| 1601856000000 | 3114.94 |
| 1601942400000 | 3084.78 |
| 1602028800000 | 3064.51 |
| 1602115200000 | 3097.58 |
| 1602201600000 | 3134.25 |
| 1602460800000 | 3154.64 |
| 1602547200000 | 3145.87 |
| 1602633600000 | 3126.69 |
| 1602720000000 | 3060.87 |
| 1602806400000 | 3103.23 |
| 1603065600000 | 3082.4899 |
| 1603152000000 | 3058.01 |
| 1603238400000 | 3008.14 |
| 1603324800000 | 3003.08 |
| 1603411200000 | 3007.28 |
| 1603670400000 | 2995.6 |
| 1603756800000 | 2983.58 |
| 1603843200000 | 2909.8 |
| 1603929600000 | 2894.27 |
| 1604016000000 | 2874.73 |
| 1604275200000 | 2914.79 |
| 1604361600000 | 2963.68 |
| 1604448000000 | 3107.4699 |
| 1604534400000 | 3115.3 |
| 1604620800000 | 3092.54 |
| 1604880000000 | 3102.42 |
| 1604966400000 | 3085.11 |
| 1605052800000 | 3140.44 |
| 1605139200000 | 3125.54 |
| 1605225600000 | 3118.48 |
| 1605484800000 | 3117.96 |
| 1605571200000 | 3076.92 |
| 1605657600000 | 3066.12 |
| 1605744000000 | 3056.37 |
| 1605830400000 | 3078.56 |
| 1606089600000 | 3044.62 |
| 1606176000000 | 3022.01 |
| 1606262400000 | 3017.59 |
| 1606348800000 | 3040.67 |
| 1606435200000 | 3055.08 |
| 1606694400000 | 3058.57 |
| 1606780800000 | 3044.86 |
| 1606867200000 | 3045.91 |
| 1606953600000 | 3015.45 |
| 1607040000000 | 3036.03 |
| 1607299200000 | 3037.2199 |
| 1607385600000 | 3054.2 |
| 1607472000000 | 3052.96 |
| 1607558400000 | 3054.84 |
| 1607644800000 | 3036.36 |
| 1607904000000 | 3033.21 |
| 1607990400000 | 2996.9 |
| 1608076800000 | 3043.77 |
| 1608163200000 | 3042.54 |
| 1608249600000 | 3051.59 |
| 1608508800000 | 2987.78 |
| 1608595200000 | 3014.85 |
| 1608681600000 | 3003.07 |
| 1608768000000 | 3002.2399 |
| 1609113600000 | 3024.34 |
| 1609200000000 | 3058.6 |
| 1609286400000 | 3054.83 |
| 1609372800000 | 3051.29 |
| 1609718400000 | 3080.64 |
| 1609804800000 | 3069.03 |
| 1609891200000 | 3062.7399 |
| 1609977600000 | 3053.83 |
| 1610064000000 | 3089.42 |
| 1610323200000 | 3095.46 |
| 1610409600000 | 3077.66 |
| 1610496000000 | 3104.07 |
| 1610582400000 | 3129.05 |
| 1610668800000 | 3144.07 |
| 1610928000000 | 3147.27 |
| 1611014400000 | 3174.7399 |
| 1611100800000 | 3175.4 |
| 1611187200000 | 3162.79 |
| 1611273600000 | 3170.46 |
| 1611532800000 | 3190.42 |
| 1611619200000 | 3188.82 |
| 1611705600000 | 3157.89 |
| 1611792000000 | 3136.85 |
| 1611878400000 | 3068.76 |
| 1612137600000 | 3102.2 |
| 1612224000000 | 3126.31 |
| 1612310400000 | 3111.19 |
| 1612396800000 | 3151.2 |
| 1612483200000 | 3146.4699 |
| 1612742400000 | 3145.25 |
| 1612828800000 | 3164.57 |
| 1612915200000 | 3150.41 |
| 1613001600000 | 3159.56 |
| 1613088000000 | 3197.26 |
| 1613347200000 | 3208.92 |
| 1613433600000 | 3197.9699 |
| 1613520000000 | 3181.7399 |
| 1613606400000 | 3152.69 |
| 1613692800000 | 3119.83 |
| 1613952000000 | 3087.46 |
| 1614038400000 | 3049.9899 |
| 1614124800000 | 3055.07 |
| 1614211200000 | 3025.07 |
| 1614297600000 | 2994.63 |
| 1614556800000 | 3038.56 |
| 1614643200000 | 3037.42 |
| 1614729600000 | 2987.31 |
| 1614816000000 | 2980.8 |
| 1614902400000 | 2955.39 |
| 1615161600000 | 3003.04 |
| 1615248000000 | 3039.1 |
| 1615334400000 | 3070.77 |
| 1615420800000 | 3062.35 |
| 1615507200000 | 3036.7199 |
| 1615766400000 | 3066.4899 |
| 1615852800000 | 3110.66 |
| 1615939200000 | 3077.34 |
| 1616025600000 | 3088.67 |
| 1616112000000 | 3088.77 |
| 1616371200000 | 3120.79 |
| 1616457600000 | 3112.58 |
| 1616544000000 | 3083.39 |
| 1616630400000 | 3104.2199 |
| 1616716800000 | 3112.94 |
| 1616976000000 | 3135.11 |
| 1617062400000 | 3119.48 |
| 1617148800000 | 3125.48 |
| 1617235200000 | 3128.2199 |
| 1617667200000 | 3143.84 |
| 1617753600000 | 3116.41 |
| 1617840000000 | 3155.53 |
| 1617926400000 | 3178.3 |
| 1618185600000 | 3158.67 |
| 1618272000000 | 3159.41 |
| 1618358400000 | 3160.65 |
| 1618444800000 | 3197.46 |
| 1618531200000 | 3209.32 |
| 1618790400000 | 3223.75 |
| 1618876800000 | 3205.59 |
| 1618963200000 | 3252.7 |
| 1619049600000 | 3261.21 |
| 1619136000000 | 3227.58 |
| 1619395200000 | 3220.69 |
| 1619481600000 | 3209.86 |
| 1619568000000 | 3208.57 |
| 1619654400000 | 3199.41 |
| 1619740800000 | 3223.43 |
| 1620000000000 | 3240.86 |
| 1620086400000 | 3199.81 |
| 1620172800000 | 3225.69 |
| 1620259200000 | 3205.17 |
| 1620345600000 | 3237.87 |
| 1620604800000 | 3229.16 |
| 1620691200000 | 3181.92 |
| 1620777600000 | 3211.02 |
| 1620864000000 | 3224.44 |
| 1620950400000 | 3242.07 |
| 1621209600000 | 3266.98 |
| 1621296000000 | 3261.2 |
| 1621382400000 | 3234.58 |
| 1621468800000 | 3282.27 |
| 1621555200000 | 3303.7399 |
| 1621814400000 | 3303.51 |
| 1621900800000 | 3295.81 |
| 1621987200000 | 3303.41 |
| 1622073600000 | 3274.44 |
| 1622160000000 | 3298.4 |
| 1622419200000 | 3276.15 |
| 1622505600000 | 3269.95 |
| 1622592000000 | 3263.57 |
| 1622678400000 | 3275.93 |
| 1622764800000 | 3308.94 |
| 1623024000000 | 3326.6 |
| 1623110400000 | 3326.04 |
| 1623196800000 | 3386.63 |
| 1623283200000 | 3419.42 |
| 1623369600000 | 3441.58 |
| 1623628800000 | 3444.61 |
| 1623715200000 | 3450.99 |
| 1623801600000 | 3468.17 |
| 1623888000000 | 3472.73 |
| 1623974400000 | 3456.3 |
| 1624233600000 | 3453.59 |
| 1624320000000 | 3442.67 |
| 1624406400000 | 3419.4 |
| 1624492800000 | 3449.29 |
| 1624579200000 | 3463.67 |
| 1624838400000 | 3484.04 |
| 1624924800000 | 3485.57 |
| 1625011200000 | 3479.65 |
| 1625097600000 | 3491.14 |
| 1625184000000 | 3494.68 |
| 1625443200000 | 3479.46 |
| 1625529600000 | 3501.93 |
| 1625616000000 | 3532.84 |
| 1625702400000 | 3507.43 |
| 1625788800000 | 3515.64 |
| 1626048000000 | 3550.69 |
| 1626134400000 | 3551.01 |
| 1626220800000 | 3543.58 |
| 1626307200000 | 3502.58 |
| 1626393600000 | 3515.94 |
| 1626652800000 | 3487.81 |
| 1626739200000 | 3488.32 |
| 1626825600000 | 3509.12 |
| 1626912000000 | 3531.57 |
| 1626998400000 | 3566.69 |
| 1627257600000 | 3521.73 |
| 1627344000000 | 3512.08 |
| 1627430400000 | 3548.68 |
| 1627516800000 | 3547.45 |
| 1627603200000 | 3565.95 |
| 1627862400000 | 3580.72 |
| 1627948800000 | 3592.68 |
| 1628035200000 | 3603.58 |
| 1628121600000 | 3627.65 |
| 1628208000000 | 3593.58 |
| 1628467200000 | 3626.62 |
| 1628553600000 | 3619.67 |
| 1628640000000 | 3625.45 |
| 1628726400000 | 3650.42 |
| 1628812800000 | 3662.58 |
| 1629072000000 | 3677.05 |
| 1629158400000 | 3714.64 |
| 1629244800000 | 3749.42 |
| 1629331200000 | 3731 |
| 1629417600000 | 3747.07 |
| 1629676800000 | 3750.14 |
| 1629763200000 | 3715.22 |
| 1629849600000 | 3695.65 |
| 1629936000000 | 3694.68 |
| 1630022400000 | 3697.12 |
| 1630281600000 | 3696.58 |
| 1630368000000 | 3685.56 |
| 1630454400000 | 3697.67 |
| 1630540800000 | 3725.38 |
| 1630627200000 | 3700.6 |
| 1630886400000 | 3730.11 |
| 1630972800000 | 3693.9 |
| 1631059200000 | 3649.39 |
| 1631145600000 | 3621.2 |
| 1631232000000 | 3596.67 |
| 1631491200000 | 3570.95 |
| 1631577600000 | 3599.24 |
| 1631664000000 | 3575.16 |
| 1631750400000 | 3592.18 |
| 1631836800000 | 3570.46 |
| 1632096000000 | 3583.82 |
| 1632182400000 | 3628.9 |
| 1632268800000 | 3616.88 |
| 1632355200000 | 3638.91 |
| 1632441600000 | 3602.92 |
| 1632700800000 | 3551.75 |
| 1632787200000 | 3482.56 |
| 1632873600000 | 3525.22 |
| 1632960000000 | 3544.46 |
| 1633046400000 | 3510.76 |
| 1633305600000 | 3514.89 |
| 1633392000000 | 3527.44 |
| 1633478400000 | 3514.94 |
| 1633564800000 | 3555.83 |
| 1633651200000 | 3549.14 |
| 1633910400000 | 3557.73 |
| 1633996800000 | 3541.34 |
| 1634083200000 | 3571.22 |
| 1634169600000 | 3584.83 |
| 1634256000000 | 3604.29 |
| 1634515200000 | 3592.18 |
| 1634601600000 | 3611.99 |
| 1634688000000 | 3637.45 |
| 1634774400000 | 3663.99 |
| 1634860800000 | 3682.18 |
| 1635120000000 | 3691.93 |
| 1635206400000 | 3703.31 |
| 1635292800000 | 3676.41 |
| 1635379200000 | 3707.81 |
| 1635465600000 | 3715.98 |
| 1635724800000 | 3761.68 |
| 1635811200000 | 3808.04 |
| 1635897600000 | 3824.42 |
| 1635984000000 | 3846.77 |
| 1636070400000 | 3777.02 |
| 1636329600000 | 3793.82 |
| 1636416000000 | 3791.6 |
| 1636502400000 | 3800.56 |
| 1636588800000 | 3806.13 |
| 1636675200000 | 3788.5 |
| 1636934400000 | 3791.44 |
| 1637020800000 | 3779.96 |
| 1637107200000 | 3792.81 |
| 1637193600000 | 3768.57 |
| 1637280000000 | 3784.19 |
| 1637539200000 | 3757.29 |
| 1637625600000 | 3691.43 |
| 1637712000000 | 3689.7 |
| 1637798400000 | 3699.88 |
| 1637884800000 | 3658.16 |
| 1638144000000 | 3651.08 |
| 1638230400000 | 3626.02 |
| 1638316800000 | 3650.64 |
| 1638403200000 | 3608.3 |
| 1638489600000 | 3590.05 |
| 1638748800000 | 3615.08 |
| 1638835200000 | 3677.42 |
| 1638921600000 | 3685.55 |
| 1639008000000 | 3706.88 |
| 1639094400000 | 3707.57 |
| 1639353600000 | 3713.54 |
| 1639440000000 | 3663.23 |
| 1639526400000 | 3704.23 |
| 1639612800000 | 3761.25 |
| 1639699200000 | 3754.3 |
| 1639958400000 | 3691 |
| 1640044800000 | 3727.4 |
| 1640131200000 | 3768.64 |
| 1640217600000 | 3781.27 |
| 1640304000000 | 3780.31 |
| 1640563200000 | 3811.26 |
| 1640649600000 | 3835.3 |
| 1640736000000 | 3826.91 |
| 1640822400000 | 3839.66 |
| 1640908800000 | 3832.66 |
| 1641168000000 | 3814.58 |
| 1641254400000 | 3767.53 |
| 1641340800000 | 3756.62 |
| 1641427200000 | 3704.08 |
| 1641513600000 | 3689.87 |
| 1641772800000 | 3636.17 |
| 1641859200000 | 3676.73 |
| 1641945600000 | 3653.11 |
| 1642032000000 | 3616.79 |
| 1642118400000 | 3603 |
| 1642377600000 | 3655.62 |
| 1642464000000 | 3621.47 |
| 1642550400000 | 3633.89 |
| 1642636800000 | 3655.33 |
| 1642723200000 | 3596.45 |
| 1642982400000 | 3455.33 |
| 1643068800000 | 3483.49 |
| 1643155200000 | 3512.14 |
| 1643241600000 | 3578.72 |
| 1643328000000 | 3570.32 |
| 1643587200000 | 3581.16 |
| 1643673600000 | 3614.34 |
| 1643760000000 | 3629.3 |
| 1643846400000 | 3545.31 |
| 1643932800000 | 3496.26 |
| 1644192000000 | 3526.31 |
| 1644278400000 | 3502.12 |
| 1644364800000 | 3555.34 |
| 1644451200000 | 3558.2 |
| 1644537600000 | 3509.74 |
| 1644796800000 | 3458.57 |
| 1644883200000 | 3535.82 |
| 1644969600000 | 3547.31 |
| 1645056000000 | 3532.94 |
| 1645142400000 | 3497.89 |
| 1645401600000 | 3485.92 |
| 1645488000000 | 3493.78 |
| 1645574400000 | 3503.75 |
| 1645660800000 | 3449.22 |
| 1645747200000 | 3553.29 |
| 1646006400000 | 3582.67 |
| 1646092800000 | 3594.26 |
| 1646179200000 | 3603.3 |
| 1646265600000 | 3547.28 |
| 1646352000000 | 3482.28 |
| 1646611200000 | 3464.12 |
| 1646697600000 | 3435.77 |
| 1646784000000 | 3546.55 |
| 1646870400000 | 3519.77 |
| 1646956800000 | 3546.59 |
| 1647216000000 | 3588.37 |
| 1647302400000 | 3581.21 |
| 1647388800000 | 3649.36 |
| 1647475200000 | 3697.36 |
| 1647561600000 | 3727.92 |
| 1647820800000 | 3734.95 |
| 1647907200000 | 3741.27 |
| 1647993600000 | 3730.27 |
| 1648080000000 | 3726.68 |
| 1648166400000 | 3729.46 |
| 1648425600000 | 3754 |
| 1648512000000 | 3789.33 |
| 1648598400000 | 3812.33 |
| 1648684800000 | 3795.3 |
| 1648771200000 | 3819.2 |
| 1649030400000 | 3875.8 |
| 1649116800000 | 3929.28 |
| 1649203200000 | 3934.45 |
| 1649289600000 | 3986.59 |
| 1649376000000 | 4038.12 |
| 1649635200000 | 4035.91 |
| 1649721600000 | 3970.69 |
| 1649808000000 | 3975.51 |
| 1649894400000 | 3982.53 |
| 1650326400000 | 3932 |
| 1650412800000 | 3921.16 |
| 1650499200000 | 3906.72 |
| 1650585600000 | 3845.8 |
| 1650844800000 | 3811.06 |
| 1650931200000 | 3782.17 |
| 1651017600000 | 3819.36 |
| 1651104000000 | 3810.15 |
| 1651190400000 | 3839.1 |
| 1651449600000 | 3799.8 |
| 1651536000000 | 3799.34 |
| 1651622400000 | 3740.66 |
| 1651708800000 | 3746.17 |
| 1651795200000 | 3679.1 |
| 1652054400000 | 3585.41 |
| 1652140800000 | 3617.68 |
| 1652227200000 | 3595.66 |
| 1652313600000 | 3578.81 |
| 1652400000000 | 3648.43 |
| 1652659200000 | 3676.14 |
| 1652745600000 | 3696.6 |
| 1652832000000 | 3659.61 |
| 1652918400000 | 3639.05 |
| 1653004800000 | 3706.41 |
| 1653264000000 | 3723.93 |
| 1653350400000 | 3707.76 |
| 1653436800000 | 3708.24 |
| 1653523200000 | 3709.98 |
| 1653609600000 | 3738.14 |
| 1653868800000 | 3757.87 |
| 1653955200000 | 3731.14 |
| 1654041600000 | 3690.34 |
| 1654128000000 | 3697.23 |
| 1654214400000 | 3696.12 |
| 1654473600000 | 3684.65 |
| 1654560000000 | 3701.74 |
| 1654646400000 | 3710.67 |
| 1654732800000 | 3653.38 |
| 1654819200000 | 3591.97 |
| 1655078400000 | 3526.43 |
| 1655164800000 | 3463.87 |
| 1655251200000 | 3485.14 |
| 1655337600000 | 3430.81 |
| 1655424000000 | 3458.8 |
| 1655683200000 | 3481.79 |
| 1655769600000 | 3472.8 |
| 1655856000000 | 3489.98 |
| 1655942400000 | 3509.33 |
| 1656028800000 | 3627.1 |
| 1656288000000 | 3645.31 |
| 1656374400000 | 3628.56 |
| 1656460800000 | 3647.87 |
| 1656547200000 | 3616.9 |
| 1656633600000 | 3636.4 |
| 1656892800000 | 3660.01 |
| 1656979200000 | 3654.99 |
| 1657065600000 | 3715.36 |
| 1657152000000 | 3735.5 |
| 1657238400000 | 3739.1 |
| 1657497600000 | 3760.4 |
| 1657584000000 | 3746.17 |
| 1657670400000 | 3710.23 |
| 1657756800000 | 3677.5 |
| 1657843200000 | 3765.67 |
| 1658102400000 | 3739.66 |
| 1658188800000 | 3781.02 |
| 1658275200000 | 3752.43 |
| 1658361600000 | 3773.92 |
| 1658448000000 | 3770.44 |
| 1658707200000 | 3752.67 |
| 1658793600000 | 3810.97 |
| 1658880000000 | 3783.18 |
| 1658966400000 | 3791.35 |
| 1659052800000 | 3774.68 |
| 1659312000000 | 3748.41 |
| 1659398400000 | 3765.11 |
| 1659484800000 | 3734.48 |
| 1659571200000 | 3730.13 |
| 1659657600000 | 3696.56 |
| 1659916800000 | 3696.79 |
| 1660003200000 | 3689.49 |
| 1660089600000 | 3648.91 |
| 1660176000000 | 3615.03 |
| 1660262400000 | 3624.33 |
| 1660521600000 | 3648.75 |
| 1660608000000 | 3624.81 |
| 1660694400000 | 3600.17 |
| 1660780800000 | 3603.56 |
| 1660867200000 | 3625.93 |
| 1661126400000 | 3637.24 |
| 1661212800000 | 3579.53 |
| 1661299200000 | 3612.97 |
| 1661385600000 | 3624.14 |
| 1661472000000 | 3581.85 |
| 1661731200000 | 3529.65 |
| 1661817600000 | 3504.23 |
| 1661904000000 | 3472.74 |
| 1661990400000 | 3424.69 |
| 1662076800000 | 3467.59 |
| 1662336000000 | 3470.75 |
| 1662422400000 | 3471.85 |
| 1662508800000 | 3450.82 |
| 1662595200000 | 3484.06 |
| 1662681600000 | 3521.83 |
| 1662940800000 | 3555.67 |
| 1663027200000 | 3496.84 |
| 1663113600000 | 3468.44 |
| 1663200000000 | 3443.55 |
| 1663286400000 | 3388.73 |
| 1663545600000 | 3364.68 |
| 1663632000000 | 3334.84 |
| 1663718400000 | 3349.45 |
| 1663804800000 | 3272.77 |
| 1663891200000 | 3251.03 |
| 1664150400000 | 3228.55 |
| 1664236800000 | 3240.46 |
| 1664323200000 | 3294.23 |
| 1664409600000 | 3256.31 |
| 1664496000000 | 3291.55 |
| 1664755200000 | 3305.93 |
| 1664841600000 | 3379.24 |
| 1664928000000 | 3368.44 |
| 1665014400000 | 3353.84 |
| 1665100800000 | 3333.6 |
| 1665360000000 | 3307.57 |
| 1665446400000 | 3330.06 |
| 1665532800000 | 3322.2399 |
| 1665619200000 | 3313.28 |
| 1665705600000 | 3351.78 |
| 1665964800000 | 3393.69 |
| 1666051200000 | 3401.93 |
| 1666137600000 | 3349.98 |
| 1666224000000 | 3345.15 |
| 1666310400000 | 3329.52 |
| 1666569600000 | 3376.75 |
| 1666656000000 | 3409.68 |
| 1666742400000 | 3448.03 |
| 1666828800000 | 3411.91 |
| 1666915200000 | 3459.51 |
| 1667174400000 | 3487.54 |
| 1667260800000 | 3474.6 |
| 1667347200000 | 3505.57 |
| 1667433600000 | 3475.45 |
| 1667520000000 | 3480.73 |
| 1667779200000 | 3470.46 |
| 1667865600000 | 3486.57 |
| 1667952000000 | 3501.25 |
| 1668038400000 | 3582.05 |
| 1668124800000 | 3502.09 |
| 1668384000000 | 3521.13 |
| 1668470400000 | 3532.22 |
| 1668556800000 | 3507.17 |
| 1668643200000 | 3480.53 |
| 1668729600000 | 3526.97 |
| 1668988800000 | 3562.6 |
| 1669075200000 | 3568.38 |
| 1669161600000 | 3574.35 |
| 1669248000000 | 3594.68 |
| 1669334400000 | 3601.97 |
| 1669593600000 | 3612.41 |
| 1669680000000 | 3601.32 |
| 1669766400000 | 3613.29 |
| 1669852800000 | 3653.5 |
| 1669939200000 | 3653.99 |
| 1670198400000 | 3637.33 |
| 1670284800000 | 3593.19 |
| 1670371200000 | 3629.43 |
| 1670457600000 | 3625.1 |
| 1670544000000 | 3649.13 |
| 1670803200000 | 3643.3 |
| 1670889600000 | 3673.24 |
| 1670976000000 | 3693.85 |
| 1671062400000 | 3607.09 |
| 1671148800000 | 3548.91 |
| 1671408000000 | 3543.06 |
| 1671494400000 | 3527.6 |
| 1671580800000 | 3577.51 |
| 1671667200000 | 3564.79 |
| 1671753600000 | 3563.36 |
| 1672099200000 | 3554.25 |
| 1672185600000 | 3553.67 |
| 1672272000000 | 3588.9 |
| 1672358400000 | 3547.02 |
| 1672617600000 | 3562.6 |
| 1672704000000 | 3618.8 |
| 1672790400000 | 3641.79 |
| 1672876800000 | 3615.59 |
| 1672963200000 | 3640.59 |
| 1673222400000 | 3648.31 |
| 1673308800000 | 3626.87 |
| 1673395200000 | 3611.84 |
| 1673481600000 | 3606.41 |
| 1673568000000 | 3653.1 |
| 1673827200000 | 3686.3 |
| 1673913600000 | 3689.56 |
| 1674000000000 | 3684.33 |
| 1674086400000 | 3649.37 |
| 1674172800000 | 3636.92 |
| 1674432000000 | 3642.6 |
| 1674518400000 | 3596.13 |
| 1674604800000 | 3598.81 |
| 1674691200000 | 3591.61 |
| 1674777600000 | 3593.7 |
| 1675036800000 | 3609.2 |
| 1675123200000 | 3582.81 |
| 1675209600000 | 3546.85 |
| 1675296000000 | 3554.07 |
| 1675382400000 | 3597.02 |
| 1675641600000 | 3614.04 |
| 1675728000000 | 3640.3 |
| 1675814400000 | 3681.38 |
| 1675900800000 | 3677.12 |
| 1675987200000 | 3645.65 |
| 1676246400000 | 3667.81 |
| 1676332800000 | 3675.84 |
| 1676419200000 | 3676.18 |
| 1676505600000 | 3648.83 |
| 1676592000000 | 3668.61 |
| 1676851200000 | 3677.94 |
| 1676937600000 | 3695.16 |
| 1677024000000 | 3686.74 |
| 1677110400000 | 3669.08 |
| 1677196800000 | 3638.01 |
| 1677456000000 | 3648.85 |
| 1677542400000 | 3591.03 |
| 1677628800000 | 3551.7 |
| 1677715200000 | 3574.24 |
| 1677801600000 | 3596.01 |
| 1678060800000 | 3587.83 |
| 1678147200000 | 3576.92 |
| 1678233600000 | 3556.09 |
| 1678320000000 | 3567.99 |
| 1678406400000 | 3538.07 |
| 1678665600000 | 3510.3 |
| 1678752000000 | 3535.99 |
| 1678838400000 | 3531.02 |
| 1678924800000 | 3552.21 |
| 1679011200000 | 3542.05 |
| 1679270400000 | 3541.68 |
| 1679356800000 | 3565.88 |
| 1679443200000 | 3571.7 |
| 1679529600000 | 3590.49 |
| 1679616000000 | 3600.32 |
| 1679875200000 | 3667.86 |
| 1679961600000 | 3653.05 |
| 1680048000000 | 3675.56 |
| 1680134400000 | 3696.93 |
| 1680220800000 | 3721.11 |
| 1680480000000 | 3711.91 |
| 1680566400000 | 3716.89 |
| 1680652800000 | 3782.17 |
| 1680739200000 | 3826.82 |
| 1681171200000 | 3823.91 |
| 1681257600000 | 3838.68 |
| 1681344000000 | 3869.98 |
| 1681430400000 | 3887.44 |
| 1681689600000 | 3903.27 |
| 1681776000000 | 3892.98 |
| 1681862400000 | 3878.76 |
| 1681948800000 | 3873.38 |
| 1682035200000 | 3934.85 |
| 1682294400000 | 3945.59 |
| 1682380800000 | 3962.42 |
| 1682467200000 | 3874.59 |
| 1682553600000 | 3865.5 |
| 1682640000000 | 3887.12 |
| 1682899200000 | 3891.01 |
| 1682985600000 | 3877.07 |
| 1683072000000 | 3907.12 |
| 1683158400000 | 3913.58 |
| 1683244800000 | 3934.22 |
| 1683504000000 | 3953.79 |
| 1683590400000 | 3942.18 |
| 1683676800000 | 3929.92 |
| 1683763200000 | 3946.23 |
| 1683849600000 | 3965.33 |
| 1684108800000 | 3971.58 |
| 1684195200000 | 3954.03 |
| 1684281600000 | 3926.15 |
| 1684368000000 | 3932.63 |
| 1684454400000 | 3962.82 |
| 1684713600000 | 3968.86 |
| 1684800000000 | 3946.35 |
| 1684886400000 | 3891.14 |
| 1684972800000 | 3858.1 |
| 1685059200000 | 3895.96 |
| 1685318400000 | 3898.02 |
| 1685404800000 | 3838.85 |
| 1685491200000 | 3818.57 |
| 1685577600000 | 3827.02 |
| 1685664000000 | 3867.59 |
| 1685923200000 | 3865.77 |
| 1686009600000 | 3907.13 |
| 1686096000000 | 3858.31 |
| 1686182400000 | 3861.06 |
| 1686268800000 | 3846.09 |
| 1686528000000 | 3841.1 |
| 1686614400000 | 3831.47 |
| 1686700800000 | 3826.23 |
| 1686787200000 | 3835.87 |
| 1686873600000 | 3874.54 |
| 1687132800000 | 3809.04 |
| 1687219200000 | 3804.18 |
| 1687305600000 | 3785.52 |
| 1687392000000 | 3778.85 |
| 1687478400000 | 3808 |
| 1687737600000 | 3768.2 |
| 1687824000000 | 3726.98 |
| 1687910400000 | 3765.32 |
| 1687996800000 | 3757.73 |
| 1688083200000 | 3808.49 |
| 1688342400000 | 3744.21 |
| 1688428800000 | 3761.68 |
| 1688515200000 | 3772.22 |
| 1688601600000 | 3695.81 |
| 1688688000000 | 3659.37 |
| 1688947200000 | 3667.13 |
| 1689033600000 | 3670.62 |
| 1689120000000 | 3694.54 |
| 1689206400000 | 3707.07 |
| 1689292800000 | 3720.77 |
| 1689552000000 | 3722.92 |
| 1689638400000 | 3768.7 |
| 1689724800000 | 3790.39 |
| 1689811200000 | 3848.92 |
| 1689897600000 | 3857.85 |
| 1690156800000 | 3841.59 |
| 1690243200000 | 3849.43 |
| 1690329600000 | 3817.88 |
| 1690416000000 | 3863.81 |
| 1690502400000 | 3842.95 |
| 1690761600000 | 3885.27 |
| 1690848000000 | 3861.04 |
| 1690934400000 | 3815.36 |
| 1691020800000 | 3775.24 |
| 1691107200000 | 3763.64 |
| 1691366400000 | 3779.09 |
| 1691452800000 | 3863.94 |
| 1691539200000 | 3870.9 |
| 1691625600000 | 3894.36 |
| 1691712000000 | 3866.55 |
| 1691971200000 | 3879.28 |
| 1692057600000 | 3853.61 |
| 1692144000000 | 3846.85 |
| 1692230400000 | 3842.86 |
| 1692316800000 | 3807.63 |
| 1692576000000 | 3818.52 |
| 1692662400000 | 3847.21 |
| 1692748800000 | 3878.16 |
| 1692835200000 | 3858.3 |
| 1692921600000 | 3849.43 |
| 1693180800000 | 3871.15 |
| 1693267200000 | 3896.73 |
| 1693353600000 | 3882.71 |
| 1693440000000 | 3868.3 |
| 1693526400000 | 3880.08 |
| 1693785600000 | 3879.31 |
| 1693872000000 | 3872.23 |
| 1693958400000 | 3841.1 |
| 1694044800000 | 3877.61 |
| 1694131200000 | 3878.47 |
| 1694390400000 | 3885.23 |
| 1694476800000 | 3885.97 |
| 1694563200000 | 3862.71 |
| 1694649600000 | 3927.4 |
| 1694736000000 | 3933.54 |
| 1694995200000 | 3861.23 |
| 1695081600000 | 3841.5 |
| 1695168000000 | 3901.92 |
| 1695254400000 | 3831.63 |
| 1695340800000 | 3819.57 |
| 1695600000000 | 3818.3 |
| 1695686400000 | 3811.19 |
| 1695772800000 | 3791.31 |
| 1695859200000 | 3783.03 |
| 1695945600000 | 3797.91 |
| 1696204800000 | 3766.7 |
| 1696291200000 | 3733.19 |
| 1696377600000 | 3741.68 |
| 1696464000000 | 3754.07 |
| 1696550400000 | 3777.89 |
| 1696809600000 | 3773.22 |
| 1696896000000 | 3818.2 |
| 1696982400000 | 3827.72 |
| 1697068800000 | 3846.13 |
| 1697155200000 | 3813.07 |
| 1697414400000 | 3807.65 |
| 1697500800000 | 3794.28 |
| 1697587200000 | 3736.44 |
| 1697673600000 | 3646.71 |
| 1697760000000 | 3638.33 |
| 1698019200000 | 3617.79 |
| 1698105600000 | 3646.83 |
| 1698192000000 | 3651.54 |
| 1698278400000 | 3610.91 |
| 1698364800000 | 3499.4 |
| 1698624000000 | 3529.42 |
| 1698710400000 | 3546.23 |
| 1698796800000 | 3578.76 |
| 1698883200000 | 3604.82 |
| 1698969600000 | 3591.4 |
| 1699228800000 | 3599.47 |
| 1699315200000 | 3602.16 |
| 1699401600000 | 3625.46 |
| 1699488000000 | 3623.07 |
| 1699574400000 | 3571.24 |
| 1699833600000 | 3600.73 |
| 1699920000000 | 3625.97 |
| 1700006400000 | 3606.02 |
| 1700092800000 | 3599.32 |
| 1700179200000 | 3640.25 |
| 1700438400000 | 3612.12 |
| 1700524800000 | 3628.53 |
| 1700611200000 | 3632.42 |
| 1700697600000 | 3654.56 |
| 1700784000000 | 3663.82 |
| 1701043200000 | 3640.18 |
| 1701129600000 | 3595.09 |
| 1701216000000 | 3609.99 |
| 1701302400000 | 3640.3 |
| 1701388800000 | 3667.34 |
| 1701648000000 | 3684.52 |
| 1701734400000 | 3674.77 |
| 1701820800000 | 3671.14 |
| 1701907200000 | 3646 |
| 1701993600000 | 3668.81 |
| 1702252800000 | 3684.73 |
| 1702339200000 | 3678.84 |
| 1702425600000 | 3702.93 |
| 1702512000000 | 3715.54 |
| 1702598400000 | 3694.7 |
| 1702857600000 | 3709.88 |
| 1702944000000 | 3720.91 |
| 1703030400000 | 3717.87 |
| 1703116800000 | 3719.86 |
| 1703203200000 | 3734.21 |
| 1703635200000 | 3734.31 |
| 1703721600000 | 3751.59 |
| 1703808000000 | 3762.9 |
| 1704153600000 | 3786.48 |
| 1704240000000 | 3809.09 |
| 1704326400000 | 3848.32 |
| 1704412800000 | 3843.75 |
| 1704672000000 | 3869.88 |
| 1704758400000 | 3897.84 |
| 1704844800000 | 3898.88 |
| 1704931200000 | 3870.42 |
| 1705017600000 | 3895.65 |
| 1705276800000 | 3865.06 |
| 1705363200000 | 3863.77 |
| 1705449600000 | 3833.47 |
| 1705536000000 | 3820.23 |
| 1705622400000 | 3812.56 |
| 1705881600000 | 3838.78 |
| 1705968000000 | 3805.16 |
| 1706054400000 | 3816.34 |
| 1706140800000 | 3802.7 |
| 1706227200000 | 3856.23 |
| 1706486400000 | 3867.35 |
| 1706572800000 | 3858.2 |
| 1706659200000 | 3866.15 |
| 1706745600000 | 3836.22 |
| 1706832000000 | 3810.34 |
| 1707091200000 | 3842.47 |
| 1707177600000 | 3865.2 |
| 1707264000000 | 3866.6 |
| 1707350400000 | 3800.73 |
| 1707436800000 | 3825.46 |
| 1707696000000 | 3815.63 |
| 1707782400000 | 3801.98 |
| 1707868800000 | 3833.28 |
| 1707955200000 | 3853.46 |
| 1708041600000 | 3877.95 |
| 1708300800000 | 3906.39 |
| 1708387200000 | 3891.72 |
| 1708473600000 | 3869.67 |
| 1708560000000 | 3915.82 |
| 1708646400000 | 3944.35 |
| 1708905600000 | 3931.48 |
| 1708992000000 | 3928.93 |
| 1709078400000 | 3910.56 |
| 1709164800000 | 3888.34 |
| 1709251200000 | 3922.74 |
| 1709510400000 | 3929.76 |
| 1709596800000 | 3922.59 |
| 1709683200000 | 3926.05 |
| 1709769600000 | 4001.13 |
| 1709856000000 | 4002.45 |
| 1710115200000 | 4011.95 |
| 1710201600000 | 4029.5 |
| 1710288000000 | 4015.6 |
| 1710374400000 | 4015.4 |
| 1710460800000 | 3964.07 |
| 1710720000000 | 3955.1 |
| 1710806400000 | 3951.57 |
| 1710892800000 | 3949.62 |
| 1710979200000 | 3968.57 |
| 1711065600000 | 3980.16 |
| 1711324800000 | 3975.94 |
| 1711411200000 | 3984.16 |
| 1711497600000 | 4006.97 |
| 1711584000000 | 4022.89 |
| 1712016000000 | 3952.72 |
| 1712102400000 | 3956.52 |
| 1712188800000 | 3952.97 |
| 1712275200000 | 3916.83 |
| 1712534400000 | 3921.69 |
| 1712620800000 | 3918.91 |
| 1712707200000 | 3920.87 |
| 1712793600000 | 3938.12 |
| 1712880000000 | 3948.68 |
| 1713139200000 | 3956.22 |
| 1713225600000 | 3907.64 |
| 1713312000000 | 3883.92 |
| 1713398400000 | 3865.26 |
| 1713484800000 | 3886.19 |
| 1713744000000 | 3944.42 |
| 1713830400000 | 3995.48 |
| 1713916800000 | 3958.71 |
| 1714003200000 | 3970.75 |
| 1714089600000 | 4004.23 |
| 1714348800000 | 4031.15 |
| 1714435200000 | 4024.46 |
| 1714521600000 | 4024.26 |
| 1714608000000 | 4011.56 |
| 1714694400000 | 4012.18 |
| 1714953600000 | 4012.28 |
| 1715040000000 | 4056.59 |
| 1715126400000 | 4078.06 |
| 1715212800000 | 4081.95 |
| 1715299200000 | 4114.99 |
| 1715558400000 | 4134.92 |
| 1715644800000 | 4136.63 |
| 1715731200000 | 4168.07 |
| 1715817600000 | 4163.3 |
| 1715904000000 | 4149.26 |
| 1716163200000 | 4148.79 |
| 1716249600000 | 4153.16 |
| 1716336000000 | 4163.04 |
| 1716422400000 | 4160.12 |
| 1716508800000 | 4129.4 |
| 1716768000000 | 4137.41 |
| 1716854400000 | 4089.92 |
| 1716940800000 | 4065.36 |
| 1717027200000 | 4088.54 |
| 1717113600000 | 4127.62 |
| 1717372800000 | 4110.71 |
| 1717459200000 | 4134.41 |
| 1717545600000 | 4171.68 |
| 1717632000000 | 4208.78 |
| 1717718400000 | 4220.34 |
| 1717977600000 | 4214.88 |
| 1718064000000 | 4191.97 |
| 1718150400000 | 4207.89 |
| 1718236800000 | 4190.14 |
| 1718323200000 | 4200.75 |
| 1718582400000 | 4159.4399 |
| 1718668800000 | 4180.27 |
| 1718755200000 | 4163.16 |
| 1718841600000 | 4195.84 |
| 1718928000000 | 4195.24 |
| 1719187200000 | 4230.16 |
| 1719273600000 | 4236.21 |
| 1719360000000 | 4218.31 |
| 1719446400000 | 4180.49 |
| 1719532800000 | 4172.4399 |
| 1719792000000 | 4168.83 |
| 1719878400000 | 4138.88 |
| 1719964800000 | 4123.99 |
| 1720051200000 | 4154.9 |
| 1720137600000 | 4157.6 |
| 1720396800000 | 4167.38 |
| 1720483200000 | 4147.41 |
| 1720569600000 | 4183.87 |
| 1720656000000 | 4221.67 |
| 1720742400000 | 4251.25 |
| 1721001600000 | 4205.09 |
| 1721088000000 | 4202.47 |
| 1721174400000 | 4211.61 |
| 1721260800000 | 4199.95 |
| 1721347200000 | 4178.29 |
| 1721606400000 | 4221.9 |
| 1721692800000 | 4220.76 |
| 1721779200000 | 4237.06 |
| 1721865600000 | 4272.66 |
| 1721952000000 | 4320.53 |
| 1722211200000 | 4346.7 |
| 1722297600000 | 4352.76 |
| 1722384000000 | 4376.07 |
| 1722470400000 | 4397.49 |
| 1722556800000 | 4335.52 |
| 1722816000000 | 4238.84 |
| 1722902400000 | 4241.6 |
| 1722988800000 | 4281.84 |
| 1723075200000 | 4309.09 |
| 1723161600000 | 4350.45 |
| 1723420800000 | 4324.81 |
| 1723507200000 | 4360.21 |
| 1723593600000 | 4374.81 |
| 1723680000000 | 4415.6 |
| 1723766400000 | 4426.67 |
| 1724025600000 | 4441.53 |
| 1724112000000 | 4435.52 |
| 1724198400000 | 4435.59 |
| 1724284800000 | 4463.75 |
| 1724371200000 | 4470.95 |
| 1724630400000 | 4471.95 |
| 1724716800000 | 4485.2299 |
| 1724803200000 | 4513.87 |
| 1724889600000 | 4545.39 |
| 1724976000000 | 4554.7 |
| 1725235200000 | 4557.32 |
| 1725321600000 | 4529.5 |
| 1725408000000 | 4503.56 |
| 1725494400000 | 4449.42 |
| 1725580800000 | 4452.64 |
| 1725840000000 | 4481.08 |
| 1725926400000 | 4460.55 |
| 1726012800000 | 4445.51 |
| 1726099200000 | 4419.18 |
| 1726185600000 | 4440.32 |
| 1726444800000 | 4434.54 |
| 1726531200000 | 4414.97 |
| 1726617600000 | 4395.84 |
| 1726704000000 | 4414.96 |
| 1726790400000 | 4349.38 |
| 1727049600000 | 4340.82 |
| 1727136000000 | 4349.3 |
| 1727222400000 | 4357.77 |
| 1727308800000 | 4364.53 |
| 1727395200000 | 4387.1899 |
| 1727654400000 | 4363.35 |
| 1727740800000 | 4372.61 |
| 1727827200000 | 4354.6 |
| 1727913600000 | 4311.8 |
| 1728000000000 | 4299.21 |
| 1728259200000 | 4313.7299 |
| 1728345600000 | 4302.38 |
| 1728432000000 | 4319.16 |
| 1728518400000 | 4326.47 |
| 1728604800000 | 4343.21 |
| 1728864000000 | 4374.45 |
| 1728950400000 | 4367.7 |
| 1729036800000 | 4356.45 |
| 1729123200000 | 4400.34 |
| 1729209600000 | 4389.63 |
| 1729468800000 | 4374.11 |
| 1729555200000 | 4351.55 |
| 1729641600000 | 4356.08 |
| 1729728000000 | 4344.62 |
| 1729814400000 | 4346.17 |
| 1730073600000 | 4337.14 |
| 1730160000000 | 4291.91 |
| 1730246400000 | 4228.25 |
| 1730332800000 | 4173.95 |
| 1730419200000 | 4228.64 |
| 1730678400000 | 4220.03 |
| 1730764800000 | 4155.1 |
| 1730851200000 | 4140.7 |
| 1730937600000 | 4137.82 |
| 1731024000000 | 4155.37 |
| 1731283200000 | 4204 |
| 1731369600000 | 4130.68 |
| 1731456000000 | 4126.31 |
| 1731542400000 | 4135.1 |
| 1731628800000 | 4028.58 |
| 1731888000000 | 4006.5 |
| 1731974400000 | 4017.24 |
| 1732060800000 | 4027.47 |
| 1732147200000 | 4037.76 |
| 1732233600000 | 4134 |
| 1732492800000 | 4124.58 |
| 1732579200000 | 4109.72 |
| 1732665600000 | 4118.06 |
| 1732752000000 | 4120.33 |
| 1732838400000 | 4136.39 |
| 1733097600000 | 4151.53 |
| 1733184000000 | 4150.75 |
| 1733270400000 | 4130.14 |
| 1733356800000 | 4127.21 |
| 1733443200000 | 4144.31 |
| 1733702400000 | 4147.47 |
| 1733788800000 | 4135.67 |
| 1733875200000 | 4137.93 |
| 1733961600000 | 4133.34 |
| 1734048000000 | 4072.68 |
| 1734307200000 | 4104.87 |
| 1734393600000 | 4109.9399 |
| 1734480000000 | 4111.95 |
| 1734566400000 | 4045.98 |
| 1734652800000 | 3973.68 |
| 1734912000000 | 4010.46 |
| 1734998400000 | 4013.35 |
| 1735257600000 | 4046.78 |
| 1735516800000 | 4022.57 |
| 1735603200000 | 4044.83 |
| 1735776000000 | 4068.58 |
| 1735862400000 | 4049.25 |
| 1736121600000 | 4064.51 |
| 1736208000000 | 4095.36 |
| 1736294400000 | 4114.37 |
| 1736380800000 | 4149.17 |
| 1736467200000 | 4135.99 |
| 1736726400000 | 4093.77 |
| 1736812800000 | 4037.2 |
| 1736899200000 | 4094.46 |
| 1736985600000 | 4129.66 |
| 1737072000000 | 4116.13 |
| 1737331200000 | 4102.71 |
| 1737417600000 | 4152.58 |
| 1737504000000 | 4173.22 |
| 1737590400000 | 4187.93 |
| 1737676800000 | 4206.83 |
| 1737936000000 | 4261.4799 |
| 1738022400000 | 4279.31 |
| 1738108800000 | 4288.77 |
| 1738195200000 | 4324.02 |
| 1738281600000 | 4335.4799 |
| 1738540800000 | 4325.07 |
| 1738627200000 | 4296.07 |
| 1738713600000 | 4379.29 |
| 1738800000000 | 4398.38 |
| 1738886400000 | 4364.09 |
| 1739145600000 | 4379.4 |
| 1739232000000 | 4360.4399 |
| 1739318400000 | 4354.58 |
| 1739404800000 | 4407.86 |
| 1739491200000 | 4350.85 |
| 1739750400000 | 4363.86 |
| 1739836800000 | 4379.68 |
| 1739923200000 | 4366.89 |
| 1740009600000 | 4368.82 |
| 1740096000000 | 4409.64 |
| 1740355200000 | 4415.83 |
| 1740441600000 | 4445.65 |
| 1740528000000 | 4438.91 |
| 1740614400000 | 4440 |
| 1740700800000 | 4437.28 |
| 1740960000000 | 4480.03 |
| 1741046400000 | 4470.26 |
| 1741132800000 | 4438.3 |
| 1741219200000 | 4391.89 |
| 1741305600000 | 4389.59 |
| 1741564800000 | 4332.39 |
| 1741651200000 | 4208 |
| 1741737600000 | 4233.53 |
| 1741824000000 | 4238 |
| 1741910400000 | 4255.35 |
| 1742169600000 | 4309.53 |
| 1742256000000 | 4315.6899 |
| 1742342400000 | 4309.24 |
| 1742428800000 | 4311 |
| 1742515200000 | 4290.28 |
| 1742774400000 | 4253.62 |
| 1742860800000 | 4258.52 |
| 1742947200000 | 4194.87 |
| 1743033600000 | 4191.36 |
| 1743120000000 | 4207.31 |
| 1743379200000 | 4142.1899 |
| 1743465600000 | 4166.06 |
| 1743552000000 | 4100.25 |
| 1743638400000 | 4050.03 |
| 1743724800000 | 3876.44 |
| 1743984000000 | 3693.98 |
| 1744070400000 | 3792.08 |
| 1744156800000 | 3581.04 |
| 1744243200000 | 3673.33 |
| 1744329600000 | 3712.4 |
| 1744588800000 | 3815.93 |
| 1744675200000 | 3853.04 |
| 1744761600000 | 3834.1 |
| 1744848000000 | 3817.51 |
| 1745280000000 | 3809.41 |
| 1745366400000 | 3880.29 |
| 1745452800000 | 3905.34 |
| 1745539200000 | 3908.16 |
| 1745798400000 | 3953.76 |
| 1745884800000 | 3997.01 |
| 1745971200000 | 4047 |
| 1746057600000 | 4045.98 |
| 1746144000000 | 4108.36 |
| 1746403200000 | 4107.3 |
| 1746489600000 | 4065.11 |
| 1746576000000 | 3993.86 |
| 1746662400000 | 3947.05 |
| 1746748800000 | 3982.72 |
| 1747008000000 | 4016.72 |
| 1747094400000 | 3984.44 |
| 1747180800000 | 3923.93 |
| 1747267200000 | 3964.37 |
| 1747353600000 | 4016.75 |
| 1747612800000 | 4028.93 |
| 1747699200000 | 4075.44 |
| 1747785600000 | 4085.93 |
| 1747872000000 | 4052.37 |
| 1747958400000 | 4023.59 |
| 1748217600000 | 4072.84 |
| 1748304000000 | 4077.25 |
| 1748390400000 | 4042.34 |
| 1748476800000 | 4037.28 |
| 1748563200000 | 4064.88 |
| 1748822400000 | 4071.83 |
| 1748908800000 | 4053.52 |
| 1748995200000 | 4088.45 |
| 1749081600000 | 4105.71 |
| 1749168000000 | 4144.9799 |
| 1749427200000 | 4137.02 |
| 1749513600000 | 4177.79 |
| 1749600000000 | 4170.51 |
| 1749686400000 | 4183.26 |
| 1749772800000 | 4141.88 |
| 1750032000000 | 4087.11 |
| 1750118400000 | 4035 |
| 1750204800000 | 3996.94 |
| 1750291200000 | 4003.62 |
| 1750377600000 | 3978.6 |
| 1750636800000 | 3961.45 |
| 1750723200000 | 3990.88 |
| 1750809600000 | 3949.31 |
| 1750896000000 | 3942.49 |
| 1750982400000 | 3964.1 |
| 1751241600000 | 3937.28 |
| 1751328000000 | 3973.56 |
| 1751414400000 | 3969.67 |
| 1751500800000 | 3932.57 |
| 1751587200000 | 3969.12 |
| 1751846400000 | 3944.58 |
| 1751932800000 | 3976.41 |
| 1752019200000 | 3995.94 |
| 1752105600000 | 4063.12 |
| 1752192000000 | 3971.24 |
| 1752451200000 | 3987.53 |
| 1752537600000 | 3953.28 |
| 1752624000000 | 3952.55 |
| 1752710400000 | 3946.26 |
| 1752796800000 | 3926.28 |
| 1753056000000 | 3893.91 |
| 1753142400000 | 3907.14 |
| 1753228800000 | 4000.09 |
| 1753315200000 | 4043.54 |
| 1753401600000 | 4029.32 |
| 1753660800000 | 4037.14 |
| 1753747200000 | 4010.1 |
| 1753833600000 | 3996.24 |
| 1753920000000 | 3932.18 |
| 1754006400000 | 3894.07 |
| 1754265600000 | 3898.25 |
| 1754352000000 | 3901.57 |
| 1754438400000 | 3795.33 |
| 1754524800000 | 3849.46 |
| 1754611200000 | 3856.69 |
| 1754870400000 | 3868.38 |
| 1754956800000 | 3886.26 |
| 1755043200000 | 3947.16 |
| 1755129600000 | 3965 |
| 1755216000000 | 3994.76 |
| 1755475200000 | 4045.57 |
| 1755561600000 | 4073.89 |
| 1755648000000 | 4106.09 |
| 1755734400000 | 4111.79 |
| 1755820800000 | 4114.81 |
| 1756080000000 | 4106.76 |
| 1756166400000 | 4082.62 |
| 1756252800000 | 4113.5 |
| 1756339200000 | 4080.5 |
| 1756425600000 | 4066.57 |
| 1756684800000 | 4080.02 |
| 1756771200000 | 4047.51 |
| 1756857600000 | 4114.87 |
| 1756944000000 | 4110.11 |
| 1757030400000 | 4107.24 |
| 1757289600000 | 4087.61 |
| 1757376000000 | 4091.14 |
| 1757462400000 | 4084.53 |
| 1757548800000 | 4103.9799 |
| 1757635200000 | 4060.27 |
| 1757894400000 | 4020.15 |
| 1757980800000 | 3998.65 |
| 1758067200000 | 4018.82 |
| 1758153600000 | 4039.5 |
| 1758240000000 | 4048.15 |
| 1758499200000 | 4058.1 |
| 1758585600000 | 4015.72 |
| 1758672000000 | 3989.03 |
| 1758758400000 | 3909.39 |
| 1758844800000 | 3914.02 |
| 1759104000000 | 3950.13 |
| 1759190400000 | 3984.56 |
| 1759276800000 | 4179.08 |
| 1759363200000 | 4195.59 |
| 1759449600000 | 4249.85 |
| 1759708800000 | 4263.2 |
| 1759795200000 | 4242.85 |
| 1759881600000 | 4285.05 |
| 1759968000000 | 4287.4399 |
| 1760054400000 | 4223.13 |
| 1760313600000 | 4231.67 |
| 1760400000000 | 4190.83 |
| 1760486400000 | 4199.22 |
| 1760572800000 | 4233.15 |
| 1760659200000 | 4234.74 |
| 1760918400000 | 4273.2299 |
| 1761004800000 | 4270.81 |
| 1761091200000 | 4257.55 |
| 1761177600000 | 4243.62 |
| 1761264000000 | 4248.95 |
| 1761523200000 | 4226.97 |
| 1761609600000 | 4160.99 |
| 1761696000000 | 4192.02 |
| 1761782400000 | 4187.78 |
| 1761868800000 | 4171.66 |
| 1762128000000 | 4149.62 |
| 1762214400000 | 4177.2299 |
| 1762300800000 | 4130.97 |
| 1762387200000 | 4141.45 |
| 1762473600000 | 4114.62 |
| 1762732800000 | 4167.34 |
| 1762819200000 | 4288.68 |
| 1762905600000 | 4341.26 |
| 1762992000000 | 4335.59 |
| 1763078400000 | 4289.49 |
| 1763337600000 | 4291.32 |
| 1763424000000 | 4249.16 |
| 1763510400000 | 4245.8 |
| 1763596800000 | 4250.59 |
| 1763683200000 | 4281.13 |
| 1763942400000 | 4269.2 |
| 1764028800000 | 4321.11 |
| 1764115200000 | 4353.51 |
| 1764201600000 | 4336.53 |
| 1764288000000 | 4334.6899 |
| STOXX Europe 600 Optimised Health Care | STOXX Europe 600 | |
|---|---|---|
| 2018 | -0.43425259537096 | -10.925712002021 |
| 2019 | 31.432420173955 | 27.29028323302 |
| 2020 | -0.6865292800588 | -2.0075550157865 |
| 2021 | 25.830053310679 | 25.124883470767 |
| 2022 | -7.5364215155335 | -10.759972207591 |
| 2023 | 6.1842153625528 | 16.064891775917 |
| 2024 | 7.5830548030352 | 8.8987463363677 |
| 2025 | 7.9581430148833 | 18.447749240468 |
Methodology
All STOXX Europe 600 stocks, excluding stocks from Greece and Iceland, are eligible. Equity turnover and the availability of funds to borrow are calculated for each eligible company:
Equity turnover: 3-month ADTV in EUR.
Availability of funds to borrow: based on averaged data over seven trading days, as provided by Data Explorers in EUR. The 30 least liquid and the 30 hardest to borrow stocks are deleted, starting with the smallest, considering the following conditions:
» The combined free-float market cap of the excluded stocks from a particular supersector must not exceed 20%.
The detailed methodology, including calculation formula and full requirements, can be found in our rulebook: www.stoxx.com/indices/rulebooks.html
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH0100460879 | SXODP | SXODP INDEX | .SXODP |
| Net Return EUR | CH0100460887 | SXODR | SXODR INDEX | .SXODR |
| Net Return USD | CH0100460895 | SXODV | SXODV INDEX | .SXODV |
| Price USD | CH0100460861 | SXODL | SXODL INDEX | .SXODL |
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 |
|---|---|---|---|
| ASTRAZENECA | Healthcare | UK | 10.884% |
| ROCHE HLDG P | Healthcare | Switzerland | 10.817% |
| NOVARTIS | Healthcare | Switzerland | 9.696% |
| NOVO NORDISK B | Healthcare | Denmark | 8.637% |
| SANOFI | Healthcare | France | 7.561% |
| ESSILORLUXOTTICA | Healthcare | France | 6.870% |
| GSK | Healthcare | UK | 6.447% |
| LONZA | Healthcare | Switzerland | 3.062% |
| ARGENX | Healthcare | Belgium | 2.942% |
| HALEON | Healthcare | UK | 2.941% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 28, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.