Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
OPTIMISED INDICES
STOXX Europe 600 Optimised Financial Services
- 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 Financial Services | 613.1 | 489.9 | 14.0 | 5.1 | 71.2 | 2.4 | 14.5 | 0.5 | 20.6 |
| STOXX Europe 600 | 14,902.8 | 11,911.9 | 19.9 | 6.9 | 361.6 | 1.4 | 3.0 | 0.0 | 3.1 |
Supersector weighting (top 10)
| Financial Services | 100.0 |
|---|
Country weighting
| UK | 34.2 |
|---|---|
| Switzerland | 24.9 |
| Sweden | 16.3 |
| Germany | 10.8 |
| Italy | 4.3 |
| France | 4.0 |
| Netherlands | 3.1 |
| Belgium | 1.8 |
| Finland | 0.6 |
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 Financial Services | 1.3 | 6.2 | 11.7 | 65.2 | 96.0 | N/A | N/A | 11.9 | 18.5 | 14.6 |
| STOXX Europe 600 | 2.6 | 15.4 | 16.2 | 50.2 | 89.6 | N/A | N/A | 16.5 | 14.7 | 13.8 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe 600 Optimised Financial Services | N/A | N/A | 18.3 | 17.1 | 19.0 | N/A | N/A | 0.4 | 0.8 | 0.6 |
| STOXX Europe 600 | N/A | N/A | 14.2 | 12.4 | 14.1 | N/A | N/A | 0.8 | 0.9 | 0.8 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe 600 Optimised Financial Services | 0.7 | 0.9 | 0.9 | 0.9 | 0.9 | 9.9 | 8.4 | 8.4 | 8.7 | 8.9 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe 600 Optimised Financial Services | 0.9 | 1.2 | 1.1 | 1.2 | 1.2 | -1.4 | -1.2 | -0.4 | 0.4 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of October 31, 2025
OPTIMISED INDICES
STOXX Europe 600 Optimised Financial Services
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 Financial Services | 12.2 | 13.9 | 11.5 | 13.4 | 1.8 | 2.5 | 3.4 | 4.7 |
| STOXX Europe 600 | 19.3 | 15.9 | 17.0 | 15.7 | 2.2 | 3.0 | 1.5 | 1.8 |
Performance and annual returns
| STOXX Europe 600 Optimised Financial Services | |
|---|---|
| 978220800000 | 1000 |
| 978393600000 | 995.57 |
| 978480000000 | 993.29 |
| 978566400000 | 1013.69 |
| 978652800000 | 1009.32 |
| 978912000000 | 1012.63 |
| 978998400000 | 1018.74 |
| 979084800000 | 1017.25 |
| 979171200000 | 1018.19 |
| 979257600000 | 1007.45 |
| 979516800000 | 1015.21 |
| 979603200000 | 1007.83 |
| 979689600000 | 1036.8 |
| 979776000000 | 1025.24 |
| 979862400000 | 1019.33 |
| 980121600000 | 1018.83 |
| 980208000000 | 1021.82 |
| 980294400000 | 1040.27 |
| 980380800000 | 1046.29 |
| 980467200000 | 1039.04 |
| 980726400000 | 1052.12 |
| 980812800000 | 1053.41 |
| 980899200000 | 1054.02 |
| 980985600000 | 1049 |
| 981072000000 | 1046.41 |
| 981331200000 | 1035.13 |
| 981417600000 | 1038.11 |
| 981504000000 | 1028.44 |
| 981590400000 | 1028.41 |
| 981676800000 | 1015.93 |
| 981936000000 | 1010.2 |
| 982022400000 | 1028.57 |
| 982108800000 | 1021.35 |
| 982195200000 | 1029.75 |
| 982281600000 | 1003.97 |
| 982540800000 | 994.84 |
| 982627200000 | 997.6 |
| 982713600000 | 980.34 |
| 982800000000 | 968.25 |
| 982886400000 | 952.03 |
| 983145600000 | 968.16 |
| 983232000000 | 970.56 |
| 983318400000 | 969.86 |
| 983404800000 | 938.68 |
| 983491200000 | 924.19 |
| 983750400000 | 931.62 |
| 983836800000 | 947.52 |
| 983923200000 | 951.1 |
| 984009600000 | 954.26 |
| 984096000000 | 943.83 |
| 984355200000 | 909.89 |
| 984441600000 | 900.36 |
| 984528000000 | 885.72 |
| 984614400000 | 892.83 |
| 984700800000 | 862.17 |
| 984960000000 | 850.44 |
| 985046400000 | 870.02 |
| 985132800000 | 860.36 |
| 985219200000 | 817 |
| 985305600000 | 847.6 |
| 985564800000 | 888.93 |
| 985651200000 | 899.72 |
| 985737600000 | 887.99 |
| 985824000000 | 893.43 |
| 985910400000 | 913.87 |
| 986169600000 | 914.71 |
| 986256000000 | 887.76 |
| 986342400000 | 887.75 |
| 986428800000 | 913.48 |
| 986515200000 | 905.47 |
| 986774400000 | 919.75 |
| 986860800000 | 927.39 |
| 986947200000 | 928.54 |
| 987033600000 | 926.74 |
| 987465600000 | 929.46 |
| 987552000000 | 970.43 |
| 987638400000 | 960.84 |
| 987724800000 | 949.89 |
| 987984000000 | 940.54 |
| 988070400000 | 944.37 |
| 988156800000 | 937.28 |
| 988243200000 | 940.12 |
| 988329600000 | 957.67 |
| 988588800000 | 962.67 |
| 988761600000 | 948.65 |
| 988848000000 | 939.8 |
| 988934400000 | 932.43 |
| 989193600000 | 937.8 |
| 989280000000 | 940.43 |
| 989366400000 | 935.57 |
| 989452800000 | 960.44 |
| 989539200000 | 952.55 |
| 989798400000 | 943.99 |
| 989884800000 | 949.84 |
| 989971200000 | 951.7 |
| 990057600000 | 962.89 |
| 990144000000 | 968.63 |
| 990403200000 | 980.67 |
| 990489600000 | 994.49 |
| 990576000000 | 993.05 |
| 990662400000 | 989.41 |
| 990748800000 | 986.94 |
| 991008000000 | 988.71 |
| 991094400000 | 994.53 |
| 991180800000 | 985.28 |
| 991267200000 | 984.08 |
| 991353600000 | 984.55 |
| 991612800000 | 990.07 |
| 991699200000 | 995.15 |
| 991785600000 | 991.05 |
| 991872000000 | 981.97 |
| 991958400000 | 980.9 |
| 992217600000 | 973.26 |
| 992304000000 | 956.68 |
| 992390400000 | 964.62 |
| 992476800000 | 947.16 |
| 992563200000 | 933.02 |
| 992822400000 | 937.78 |
| 992908800000 | 945.42 |
| 992995200000 | 932.61 |
| 993081600000 | 943.58 |
| 993168000000 | 949.24 |
| 993427200000 | 943.6 |
| 993513600000 | 929.82 |
| 993600000000 | 931.48 |
| 993686400000 | 943.14 |
| 993772800000 | 950.89 |
| 994032000000 | 969.18 |
| 994118400000 | 958.41 |
| 994204800000 | 956.99 |
| 994291200000 | 951.05 |
| 994377600000 | 920.59 |
| 994636800000 | 916.44 |
| 994723200000 | 921.62 |
| 994809600000 | 903.37 |
| 994896000000 | 923.42 |
| 994982400000 | 927.76 |
| 995241600000 | 924.14 |
| 995328000000 | 916.9 |
| 995414400000 | 915.73 |
| 995500800000 | 920.89 |
| 995587200000 | 912.34 |
| 995846400000 | 909.46 |
| 995932800000 | 895.3 |
| 996019200000 | 882.49 |
| 996105600000 | 878.15 |
| 996192000000 | 895.32 |
| 996451200000 | 906.88 |
| 996537600000 | 912.39 |
| 996624000000 | 920.53 |
| 996710400000 | 928.98 |
| 996796800000 | 918.49 |
| 997056000000 | 917.58 |
| 997142400000 | 924.03 |
| 997228800000 | 917.25 |
| 997315200000 | 900.27 |
| 997401600000 | 891.06 |
| 997660800000 | 885.84 |
| 997747200000 | 900 |
| 997833600000 | 893.92 |
| 997920000000 | 885.29 |
| 998006400000 | 872.53 |
| 998265600000 | 876.41 |
| 998352000000 | 889.56 |
| 998438400000 | 885.29 |
| 998524800000 | 890.86 |
| 998611200000 | 897.89 |
| 998870400000 | 902.55 |
| 998956800000 | 899.4 |
| 999043200000 | 902.07 |
| 999129600000 | 887.4 |
| 999216000000 | 885.99 |
| 999475200000 | 878.38 |
| 999561600000 | 890.24 |
| 999648000000 | 883.06 |
| 999734400000 | 851.96 |
| 999820800000 | 820.04 |
| 1000080000000 | 803.99 |
| 1000166400000 | 731.88 |
| 1000252800000 | 746.58 |
| 1000339200000 | 757.27 |
| 1000425600000 | 717.05 |
| 1000684800000 | 732.44 |
| 1000771200000 | 724.14 |
| 1000857600000 | 707.11 |
| 1000944000000 | 672.14 |
| 1001030400000 | 648.46 |
| 1001289600000 | 688.92 |
| 1001376000000 | 706.47 |
| 1001462400000 | 719.05 |
| 1001548800000 | 734.11 |
| 1001635200000 | 764.64 |
| 1001894400000 | 742.64 |
| 1001980800000 | 746.31 |
| 1002067200000 | 747.04 |
| 1002153600000 | 781.88 |
| 1002240000000 | 780.09 |
| 1002499200000 | 771.06 |
| 1002585600000 | 768.93 |
| 1002672000000 | 783.37 |
| 1002758400000 | 809.01 |
| 1002844800000 | 801.49 |
| 1003104000000 | 770.5 |
| 1003190400000 | 776.58 |
| 1003276800000 | 791.42 |
| 1003363200000 | 779.99 |
| 1003449600000 | 770.73 |
| 1003708800000 | 783.05 |
| 1003795200000 | 805.07 |
| 1003881600000 | 810.45 |
| 1003968000000 | 791.39 |
| 1004054400000 | 813.35 |
| 1004313600000 | 801.89 |
| 1004400000000 | 777.83 |
| 1004486400000 | 787.42 |
| 1004572800000 | 794.28 |
| 1004659200000 | 801.49 |
| 1004918400000 | 823.8 |
| 1005004800000 | 826.7 |
| 1005091200000 | 840.37 |
| 1005177600000 | 862.96 |
| 1005264000000 | 850.34 |
| 1005523200000 | 829.12 |
| 1005609600000 | 864.2 |
| 1005696000000 | 873.03 |
| 1005782400000 | 880.19 |
| 1005868800000 | 881.93 |
| 1006128000000 | 891.52 |
| 1006214400000 | 866.78 |
| 1006300800000 | 865.92 |
| 1006387200000 | 862.16 |
| 1006473600000 | 856.41 |
| 1006732800000 | 856 |
| 1006819200000 | 842.56 |
| 1006905600000 | 836.65 |
| 1006992000000 | 832.91 |
| 1007078400000 | 832.12 |
| 1007337600000 | 822.98 |
| 1007424000000 | 824.96 |
| 1007510400000 | 845.2 |
| 1007596800000 | 858.01 |
| 1007683200000 | 855.76 |
| 1007942400000 | 845.14 |
| 1008028800000 | 842.7 |
| 1008115200000 | 830.63 |
| 1008201600000 | 826.87 |
| 1008288000000 | 829.32 |
| 1008547200000 | 844.33 |
| 1008633600000 | 847.91 |
| 1008720000000 | 850.54 |
| 1008806400000 | 841.28 |
| 1008892800000 | 853.11 |
| 1009152000000 | 852.05 |
| 1009411200000 | 869.31 |
| 1009497600000 | 872.48 |
| 1009929600000 | 858.47 |
| 1010016000000 | 865.03 |
| 1010102400000 | 871.54 |
| 1010361600000 | 872.95 |
| 1010448000000 | 863.13 |
| 1010534400000 | 865.8 |
| 1010620800000 | 859.66 |
| 1010707200000 | 868.92 |
| 1010966400000 | 853.84 |
| 1011052800000 | 858.55 |
| 1011139200000 | 855.43 |
| 1011225600000 | 872.26 |
| 1011312000000 | 865.61 |
| 1011571200000 | 866.77 |
| 1011657600000 | 865.15 |
| 1011744000000 | 861.68 |
| 1011830400000 | 871.28 |
| 1011916800000 | 870.78 |
| 1012176000000 | 876.89 |
| 1012262400000 | 862.44 |
| 1012348800000 | 847.88 |
| 1012435200000 | 855.2 |
| 1012521600000 | 851.46 |
| 1012780800000 | 838.64 |
| 1012867200000 | 817.3 |
| 1012953600000 | 808.87 |
| 1013040000000 | 818.28 |
| 1013126400000 | 824.67 |
| 1013385600000 | 832.52 |
| 1013472000000 | 834.6 |
| 1013558400000 | 838.76 |
| 1013644800000 | 845.24 |
| 1013731200000 | 838.63 |
| 1013990400000 | 831.89 |
| 1014076800000 | 805.62 |
| 1014163200000 | 793.55 |
| 1014249600000 | 797.7 |
| 1014336000000 | 786.76 |
| 1014595200000 | 797.96 |
| 1014681600000 | 804.51 |
| 1014768000000 | 811.05 |
| 1014854400000 | 814.38 |
| 1014940800000 | 824.89 |
| 1015200000000 | 847.99 |
| 1015286400000 | 849.49 |
| 1015372800000 | 850.04 |
| 1015459200000 | 858.01 |
| 1015545600000 | 864.9 |
| 1015804800000 | 860.35 |
| 1015891200000 | 849.75 |
| 1015977600000 | 845.42 |
| 1016064000000 | 846.77 |
| 1016150400000 | 853.02 |
| 1016409600000 | 862.74 |
| 1016496000000 | 865.94 |
| 1016582400000 | 859.19 |
| 1016668800000 | 858.46 |
| 1016755200000 | 862.02 |
| 1017014400000 | 861.88 |
| 1017100800000 | 864.91 |
| 1017187200000 | 868.36 |
| 1017273600000 | 876.72 |
| 1017705600000 | 873.71 |
| 1017792000000 | 870.76 |
| 1017878400000 | 868.06 |
| 1017964800000 | 868.24 |
| 1018224000000 | 855.05 |
| 1018310400000 | 858.35 |
| 1018396800000 | 862.93 |
| 1018483200000 | 851.41 |
| 1018569600000 | 857.79 |
| 1018828800000 | 856.4 |
| 1018915200000 | 869.28 |
| 1019001600000 | 871.64 |
| 1019088000000 | 861.5 |
| 1019174400000 | 863.63 |
| 1019433600000 | 856.73 |
| 1019520000000 | 856.61 |
| 1019606400000 | 852.28 |
| 1019692800000 | 838.47 |
| 1019779200000 | 828.11 |
| 1020038400000 | 821.91 |
| 1020124800000 | 826.43 |
| 1020297600000 | 827.63 |
| 1020384000000 | 823.31 |
| 1020643200000 | 820.8 |
| 1020729600000 | 810.97 |
| 1020816000000 | 829 |
| 1020902400000 | 828.73 |
| 1020988800000 | 816.5 |
| 1021248000000 | 819.06 |
| 1021334400000 | 830.23 |
| 1021420800000 | 836.08 |
| 1021507200000 | 837.21 |
| 1021593600000 | 824.99 |
| 1021852800000 | 822.08 |
| 1021939200000 | 823.61 |
| 1022025600000 | 816.98 |
| 1022112000000 | 819.84 |
| 1022198400000 | 825.74 |
| 1022457600000 | 826.18 |
| 1022544000000 | 817.25 |
| 1022630400000 | 814.56 |
| 1022716800000 | 804.42 |
| 1022803200000 | 808.49 |
| 1023062400000 | 802.54 |
| 1023148800000 | 788.22 |
| 1023235200000 | 782.3 |
| 1023321600000 | 777.03 |
| 1023408000000 | 768.56 |
| 1023667200000 | 768.69 |
| 1023753600000 | 774.66 |
| 1023840000000 | 755.88 |
| 1023926400000 | 748.89 |
| 1024012800000 | 729.62 |
| 1024272000000 | 749.41 |
| 1024358400000 | 739.76 |
| 1024444800000 | 725.59 |
| 1024531200000 | 704.33 |
| 1024617600000 | 709.07 |
| 1024876800000 | 681.86 |
| 1024963200000 | 695.94 |
| 1025049600000 | 680.22 |
| 1025136000000 | 687.39 |
| 1025222400000 | 712.08 |
| 1025481600000 | 721.86 |
| 1025568000000 | 704.32 |
| 1025654400000 | 690.19 |
| 1025740800000 | 702.61 |
| 1025827200000 | 724.84 |
| 1026086400000 | 722.01 |
| 1026172800000 | 711.08 |
| 1026259200000 | 686.86 |
| 1026345600000 | 660.03 |
| 1026432000000 | 657.84 |
| 1026691200000 | 621.48 |
| 1026777600000 | 616.23 |
| 1026864000000 | 646.44 |
| 1026950400000 | 658.17 |
| 1027036800000 | 633.92 |
| 1027296000000 | 608.9 |
| 1027382400000 | 592.97 |
| 1027468800000 | 576.59 |
| 1027555200000 | 599.24 |
| 1027641600000 | 599.58 |
| 1027900800000 | 631.81 |
| 1027987200000 | 628.44 |
| 1028073600000 | 638.78 |
| 1028160000000 | 603.05 |
| 1028246400000 | 592.56 |
| 1028505600000 | 572.39 |
| 1028592000000 | 590.42 |
| 1028678400000 | 584.93 |
| 1028764800000 | 605.99 |
| 1028851200000 | 611.88 |
| 1029110400000 | 602.78 |
| 1029196800000 | 603.27 |
| 1029283200000 | 597.81 |
| 1029369600000 | 613.78 |
| 1029456000000 | 614.35 |
| 1029715200000 | 638.63 |
| 1029801600000 | 632.4 |
| 1029888000000 | 638.7 |
| 1029974400000 | 653.47 |
| 1030060800000 | 648.26 |
| 1030320000000 | 644.92 |
| 1030406400000 | 655.5 |
| 1030492800000 | 629.7 |
| 1030579200000 | 621.34 |
| 1030665600000 | 629 |
| 1030924800000 | 618.88 |
| 1031011200000 | 599.72 |
| 1031097600000 | 602.9 |
| 1031184000000 | 597.96 |
| 1031270400000 | 612.19 |
| 1031529600000 | 606.64 |
| 1031616000000 | 625.41 |
| 1031702400000 | 635.91 |
| 1031788800000 | 616.38 |
| 1031875200000 | 600.66 |
| 1032134400000 | 601.42 |
| 1032220800000 | 596.49 |
| 1032307200000 | 567.34 |
| 1032393600000 | 554 |
| 1032480000000 | 559.64 |
| 1032739200000 | 532.84 |
| 1032825600000 | 531.22 |
| 1032912000000 | 544.69 |
| 1032998400000 | 565.33 |
| 1033084800000 | 564.36 |
| 1033344000000 | 536.7 |
| 1033430400000 | 536.45 |
| 1033516800000 | 549.32 |
| 1033603200000 | 533.12 |
| 1033689600000 | 517.98 |
| 1033948800000 | 513.23 |
| 1034035200000 | 505.55 |
| 1034121600000 | 499.99 |
| 1034208000000 | 512.64 |
| 1034294400000 | 541.29 |
| 1034553600000 | 537.78 |
| 1034640000000 | 570.36 |
| 1034726400000 | 561.75 |
| 1034812800000 | 584.04 |
| 1034899200000 | 584.11 |
| 1035158400000 | 586.16 |
| 1035244800000 | 585.48 |
| 1035331200000 | 570.84 |
| 1035417600000 | 588.18 |
| 1035504000000 | 584.24 |
| 1035763200000 | 593.89 |
| 1035849600000 | 573.89 |
| 1035936000000 | 586.25 |
| 1036022400000 | 593.8 |
| 1036108800000 | 587.67 |
| 1036368000000 | 607.78 |
| 1036454400000 | 614.84 |
| 1036540800000 | 607.04 |
| 1036627200000 | 597.09 |
| 1036713600000 | 589.76 |
| 1036972800000 | 583.42 |
| 1037059200000 | 586.31 |
| 1037145600000 | 582.17 |
| 1037232000000 | 595 |
| 1037318400000 | 598.65 |
| 1037577600000 | 607.18 |
| 1037664000000 | 603.62 |
| 1037750400000 | 604.44 |
| 1037836800000 | 626.83 |
| 1037923200000 | 626.87 |
| 1038182400000 | 620.45 |
| 1038268800000 | 598.56 |
| 1038355200000 | 612.25 |
| 1038441600000 | 620.69 |
| 1038528000000 | 626.29 |
| 1038787200000 | 626.7 |
| 1038873600000 | 613.32 |
| 1038960000000 | 605.79 |
| 1039046400000 | 602.02 |
| 1039132800000 | 594.91 |
| 1039392000000 | 579.79 |
| 1039478400000 | 581.73 |
| 1039564800000 | 587.52 |
| 1039651200000 | 582.15 |
| 1039737600000 | 572.75 |
| 1039996800000 | 587.22 |
| 1040083200000 | 585.67 |
| 1040169600000 | 579.22 |
| 1040256000000 | 577.01 |
| 1040342400000 | 580.79 |
| 1040601600000 | 582.36 |
| 1040947200000 | 568.67 |
| 1041206400000 | 576.26 |
| 1041465600000 | 592.21 |
| 1041552000000 | 592.46 |
| 1041811200000 | 588.7 |
| 1041897600000 | 583.54 |
| 1041984000000 | 572.93 |
| 1042070400000 | 575.2 |
| 1042156800000 | 570.74 |
| 1042416000000 | 572.45 |
| 1042502400000 | 573.83 |
| 1042588800000 | 569.18 |
| 1042675200000 | 569.96 |
| 1042761600000 | 558.26 |
| 1043020800000 | 552.92 |
| 1043107200000 | 546.84 |
| 1043193600000 | 540.29 |
| 1043280000000 | 535.71 |
| 1043366400000 | 537.35 |
| 1043625600000 | 517.01 |
| 1043712000000 | 517.06 |
| 1043798400000 | 511.56 |
| 1043884800000 | 528.04 |
| 1043971200000 | 525.58 |
| 1044230400000 | 536.84 |
| 1044316800000 | 522.88 |
| 1044403200000 | 529.6 |
| 1044489600000 | 517.6 |
| 1044576000000 | 518.15 |
| 1044835200000 | 517.46 |
| 1044921600000 | 526.3 |
| 1045008000000 | 515.49 |
| 1045094400000 | 512.8 |
| 1045180800000 | 515.62 |
| 1045440000000 | 523.94 |
| 1045526400000 | 528.38 |
| 1045612800000 | 522.23 |
| 1045699200000 | 517.3 |
| 1045785600000 | 517.12 |
| 1046044800000 | 514.16 |
| 1046131200000 | 499.38 |
| 1046217600000 | 495.99 |
| 1046304000000 | 497.33 |
| 1046390400000 | 503.67 |
| 1046649600000 | 509.82 |
| 1046736000000 | 501.17 |
| 1046822400000 | 496.66 |
| 1046908800000 | 494.78 |
| 1046995200000 | 482.19 |
| 1047254400000 | 472.56 |
| 1047340800000 | 471.72 |
| 1047427200000 | 453.93 |
| 1047513600000 | 478.61 |
| 1047600000000 | 490.7 |
| 1047859200000 | 504.67 |
| 1047945600000 | 501.74 |
| 1048032000000 | 507.06 |
| 1048118400000 | 509.49 |
| 1048204800000 | 525.2 |
| 1048464000000 | 506.05 |
| 1048550400000 | 509.08 |
| 1048636800000 | 507.7 |
| 1048723200000 | 500.99 |
| 1048809600000 | 501.48 |
| 1049068800000 | 488.17 |
| 1049155200000 | 488.81 |
| 1049241600000 | 503.1 |
| 1049328000000 | 506.4 |
| 1049414400000 | 510.09 |
| 1049673600000 | 529.56 |
| 1049760000000 | 523.01 |
| 1049846400000 | 522.58 |
| 1049932800000 | 520.26 |
| 1050019200000 | 525.18 |
| 1050278400000 | 531.97 |
| 1050364800000 | 537.71 |
| 1050451200000 | 536.61 |
| 1050537600000 | 538.76 |
| 1050969600000 | 540.12 |
| 1051056000000 | 550.79 |
| 1051142400000 | 541.55 |
| 1051228800000 | 534.19 |
| 1051488000000 | 541.75 |
| 1051574400000 | 536.38 |
| 1051660800000 | 541.37 |
| 1051747200000 | 537.33 |
| 1051833600000 | 539.1 |
| 1052092800000 | 541.77 |
| 1052179200000 | 550.07 |
| 1052265600000 | 546.18 |
| 1052352000000 | 533.21 |
| 1052438400000 | 542.94 |
| 1052697600000 | 544.15 |
| 1052784000000 | 548.65 |
| 1052870400000 | 550.53 |
| 1052956800000 | 562.73 |
| 1053043200000 | 568.14 |
| 1053302400000 | 550.02 |
| 1053388800000 | 554.77 |
| 1053475200000 | 547.33 |
| 1053561600000 | 557.56 |
| 1053648000000 | 553.71 |
| 1053907200000 | 554.59 |
| 1053993600000 | 556.59 |
| 1054080000000 | 565.65 |
| 1054166400000 | 567.9 |
| 1054252800000 | 576.62 |
| 1054512000000 | 583.93 |
| 1054598400000 | 577.92 |
| 1054684800000 | 586.28 |
| 1054771200000 | 587.26 |
| 1054857600000 | 609.88 |
| 1055116800000 | 600.32 |
| 1055203200000 | 601 |
| 1055289600000 | 614.33 |
| 1055376000000 | 621.08 |
| 1055462400000 | 612.71 |
| 1055721600000 | 620.83 |
| 1055808000000 | 627.8 |
| 1055894400000 | 630.04 |
| 1055980800000 | 616.86 |
| 1056067200000 | 618.32 |
| 1056326400000 | 614.48 |
| 1056412800000 | 612.74 |
| 1056499200000 | 614.19 |
| 1056585600000 | 612.65 |
| 1056672000000 | 608.5 |
| 1056931200000 | 605.58 |
| 1057017600000 | 596.26 |
| 1057104000000 | 606.47 |
| 1057190400000 | 610.74 |
| 1057276800000 | 606.43 |
| 1057536000000 | 621.91 |
| 1057622400000 | 622.41 |
| 1057708800000 | 618.67 |
| 1057795200000 | 616.62 |
| 1057881600000 | 625.89 |
| 1058140800000 | 631.37 |
| 1058227200000 | 628.3 |
| 1058313600000 | 622.38 |
| 1058400000000 | 616 |
| 1058486400000 | 615.71 |
| 1058745600000 | 611.32 |
| 1058832000000 | 612.7 |
| 1058918400000 | 610.98 |
| 1059004800000 | 617.38 |
| 1059091200000 | 614.51 |
| 1059350400000 | 624.85 |
| 1059436800000 | 624 |
| 1059523200000 | 626.04 |
| 1059609600000 | 632.96 |
| 1059696000000 | 630.79 |
| 1059955200000 | 624.43 |
| 1060041600000 | 624.92 |
| 1060128000000 | 615.28 |
| 1060214400000 | 613.9 |
| 1060300800000 | 617.36 |
| 1060560000000 | 619.33 |
| 1060646400000 | 622.77 |
| 1060732800000 | 624.83 |
| 1060819200000 | 630.93 |
| 1060905600000 | 633.85 |
| 1061164800000 | 639.16 |
| 1061251200000 | 641.23 |
| 1061337600000 | 643.28 |
| 1061424000000 | 653.08 |
| 1061510400000 | 654.7 |
| 1061769600000 | 651.86 |
| 1061856000000 | 644.72 |
| 1061942400000 | 646.83 |
| 1062028800000 | 642.82 |
| 1062115200000 | 634.18 |
| 1062374400000 | 644.65 |
| 1062460800000 | 653.94 |
| 1062547200000 | 663.03 |
| 1062633600000 | 661.1 |
| 1062720000000 | 654.33 |
| 1062979200000 | 652.22 |
| 1063065600000 | 644.42 |
| 1063152000000 | 641.04 |
| 1063238400000 | 642.18 |
| 1063324800000 | 641.54 |
| 1063584000000 | 645.68 |
| 1063670400000 | 651.27 |
| 1063756800000 | 655.45 |
| 1063843200000 | 661.15 |
| 1063929600000 | 656.65 |
| 1064188800000 | 651.34 |
| 1064275200000 | 645.48 |
| 1064361600000 | 643.17 |
| 1064448000000 | 640.6 |
| 1064534400000 | 636.05 |
| 1064793600000 | 632.51 |
| 1064880000000 | 620.79 |
| 1064966400000 | 629.63 |
| 1065052800000 | 635.88 |
| 1065139200000 | 645.89 |
| 1065398400000 | 644.13 |
| 1065484800000 | 638.48 |
| 1065571200000 | 639.57 |
| 1065657600000 | 649.7 |
| 1065744000000 | 647.23 |
| 1066003200000 | 656.03 |
| 1066089600000 | 656.16 |
| 1066176000000 | 667.21 |
| 1066262400000 | 666.58 |
| 1066348800000 | 663.22 |
| 1066608000000 | 664.77 |
| 1066694400000 | 665.48 |
| 1066780800000 | 654.44 |
| 1066867200000 | 647.39 |
| 1066953600000 | 648.58 |
| 1067212800000 | 650.7 |
| 1067299200000 | 655.18 |
| 1067385600000 | 656.74 |
| 1067472000000 | 660.4 |
| 1067558400000 | 663.23 |
| 1067817600000 | 670.02 |
| 1067904000000 | 667.8 |
| 1067990400000 | 663.29 |
| 1068076800000 | 659.46 |
| 1068163200000 | 661.56 |
| 1068422400000 | 655.83 |
| 1068508800000 | 651.72 |
| 1068595200000 | 655.13 |
| 1068681600000 | 655.22 |
| 1068768000000 | 657.45 |
| 1069027200000 | 650.22 |
| 1069113600000 | 648.89 |
| 1069200000000 | 648.93 |
| 1069286400000 | 645.96 |
| 1069372800000 | 646.91 |
| 1069632000000 | 658.94 |
| 1069718400000 | 660.57 |
| 1069804800000 | 654.89 |
| 1069891200000 | 657.13 |
| 1069977600000 | 656.34 |
| 1070236800000 | 663.1 |
| 1070323200000 | 663.62 |
| 1070409600000 | 661.3 |
| 1070496000000 | 657.51 |
| 1070582400000 | 655.69 |
| 1070841600000 | 650.57 |
| 1070928000000 | 654.28 |
| 1071014400000 | 652.76 |
| 1071100800000 | 658.06 |
| 1071187200000 | 653.82 |
| 1071446400000 | 656.37 |
| 1071532800000 | 656.44 |
| 1071619200000 | 655.43 |
| 1071705600000 | 661.48 |
| 1071792000000 | 665.17 |
| 1072051200000 | 662 |
| 1072137600000 | 665.54 |
| 1072224000000 | 666.45 |
| 1072656000000 | 666.96 |
| 1072742400000 | 670.45 |
| 1072828800000 | 669.43 |
| 1073001600000 | 678.57 |
| 1073260800000 | 681.49 |
| 1073347200000 | 687.63 |
| 1073433600000 | 689.52 |
| 1073520000000 | 703.3 |
| 1073606400000 | 706.4 |
| 1073865600000 | 708.44 |
| 1073952000000 | 706.86 |
| 1074038400000 | 714.8 |
| 1074124800000 | 717.75 |
| 1074211200000 | 724.75 |
| 1074470400000 | 724.29 |
| 1074556800000 | 720.86 |
| 1074643200000 | 723.6 |
| 1074729600000 | 722.11 |
| 1074816000000 | 715.39 |
| 1075075200000 | 714.94 |
| 1075161600000 | 715.85 |
| 1075248000000 | 721.93 |
| 1075334400000 | 717.73 |
| 1075420800000 | 714.44 |
| 1075680000000 | 719.41 |
| 1075766400000 | 718.46 |
| 1075852800000 | 716.13 |
| 1075939200000 | 718.1 |
| 1076025600000 | 724.65 |
| 1076284800000 | 731.59 |
| 1076371200000 | 730.43 |
| 1076457600000 | 734.81 |
| 1076544000000 | 735.84 |
| 1076630400000 | 740.1 |
| 1076889600000 | 742.42 |
| 1076976000000 | 748.68 |
| 1077062400000 | 752.39 |
| 1077148800000 | 760.91 |
| 1077235200000 | 755.41 |
| 1077494400000 | 754.91 |
| 1077580800000 | 749.21 |
| 1077667200000 | 751.96 |
| 1077753600000 | 754.19 |
| 1077840000000 | 752.67 |
| 1078099200000 | 762.96 |
| 1078185600000 | 767.14 |
| 1078272000000 | 765.18 |
| 1078358400000 | 767.75 |
| 1078444800000 | 770.74 |
| 1078704000000 | 773.23 |
| 1078790400000 | 763.84 |
| 1078876800000 | 757.28 |
| 1078963200000 | 736.61 |
| 1079049600000 | 747.31 |
| 1079308800000 | 732.07 |
| 1079395200000 | 737.96 |
| 1079481600000 | 745.41 |
| 1079568000000 | 738.88 |
| 1079654400000 | 744.77 |
| 1079913600000 | 732.75 |
| 1080000000000 | 733.88 |
| 1080086400000 | 734.29 |
| 1080172800000 | 745.9 |
| 1080259200000 | 744.48 |
| 1080518400000 | 751.31 |
| 1080604800000 | 751.64 |
| 1080691200000 | 750.77 |
| 1080777600000 | 760.42 |
| 1080864000000 | 770.24 |
| 1081123200000 | 772.82 |
| 1081209600000 | 777.58 |
| 1081296000000 | 775.45 |
| 1081382400000 | 780.49 |
| 1081814400000 | 786.14 |
| 1081900800000 | 764.16 |
| 1081987200000 | 757.41 |
| 1082073600000 | 763.61 |
| 1082332800000 | 764.28 |
| 1082419200000 | 770.67 |
| 1082505600000 | 760 |
| 1082592000000 | 757.45 |
| 1082678400000 | 762.37 |
| 1082937600000 | 766.69 |
| 1083024000000 | 763.76 |
| 1083110400000 | 754.7 |
| 1083196800000 | 746.04 |
| 1083283200000 | 738.57 |
| 1083542400000 | 742.3 |
| 1083628800000 | 743.59 |
| 1083715200000 | 739.33 |
| 1083801600000 | 728.55 |
| 1083888000000 | 730.49 |
| 1084147200000 | 705.27 |
| 1084233600000 | 714.81 |
| 1084320000000 | 709.43 |
| 1084406400000 | 716.32 |
| 1084492800000 | 714.24 |
| 1084752000000 | 700.55 |
| 1084838400000 | 714.26 |
| 1084924800000 | 726.58 |
| 1085011200000 | 723.09 |
| 1085097600000 | 726.43 |
| 1085356800000 | 733.73 |
| 1085443200000 | 730.79 |
| 1085529600000 | 737.39 |
| 1085616000000 | 742.34 |
| 1085702400000 | 744.71 |
| 1085961600000 | 744.9 |
| 1086048000000 | 738.86 |
| 1086134400000 | 743.45 |
| 1086220800000 | 742.15 |
| 1086307200000 | 745.09 |
| 1086566400000 | 747.21 |
| 1086652800000 | 748.51 |
| 1086739200000 | 757.3 |
| 1086825600000 | 756.85 |
| 1086912000000 | 753.04 |
| 1087171200000 | 744.6 |
| 1087257600000 | 747.98 |
| 1087344000000 | 753.62 |
| 1087430400000 | 754.77 |
| 1087516800000 | 755 |
| 1087776000000 | 753.53 |
| 1087862400000 | 748.95 |
| 1087948800000 | 747.99 |
| 1088035200000 | 742.66 |
| 1088121600000 | 747.29 |
| 1088380800000 | 746.82 |
| 1088467200000 | 742.91 |
| 1088553600000 | 741.61 |
| 1088640000000 | 738.89 |
| 1088726400000 | 734.58 |
| 1088985600000 | 734.93 |
| 1089072000000 | 730.36 |
| 1089158400000 | 735.51 |
| 1089244800000 | 734 |
| 1089331200000 | 736.46 |
| 1089590400000 | 737.42 |
| 1089676800000 | 742.37 |
| 1089763200000 | 734.32 |
| 1089849600000 | 731.34 |
| 1089936000000 | 730.83 |
| 1090195200000 | 729.43 |
| 1090281600000 | 731.63 |
| 1090368000000 | 734.15 |
| 1090454400000 | 723.85 |
| 1090540800000 | 727.16 |
| 1090800000000 | 724.29 |
| 1090886400000 | 724.47 |
| 1090972800000 | 718.82 |
| 1091059200000 | 716.46 |
| 1091145600000 | 716.67 |
| 1091404800000 | 715.34 |
| 1091491200000 | 714.07 |
| 1091577600000 | 712.41 |
| 1091664000000 | 713.95 |
| 1091750400000 | 705.19 |
| 1092009600000 | 696.94 |
| 1092096000000 | 702.86 |
| 1092182400000 | 703.87 |
| 1092268800000 | 701.04 |
| 1092355200000 | 701.48 |
| 1092614400000 | 702.73 |
| 1092700800000 | 705.13 |
| 1092787200000 | 710.26 |
| 1092873600000 | 710.64 |
| 1092960000000 | 709.53 |
| 1093219200000 | 718.5 |
| 1093305600000 | 719.62 |
| 1093392000000 | 725.69 |
| 1093478400000 | 725.95 |
| 1093564800000 | 733.44 |
| 1093824000000 | 734.07 |
| 1093910400000 | 726.86 |
| 1093996800000 | 734.38 |
| 1094083200000 | 737.92 |
| 1094169600000 | 744.39 |
| 1094428800000 | 748.26 |
| 1094515200000 | 744.74 |
| 1094601600000 | 745.22 |
| 1094688000000 | 741.09 |
| 1094774400000 | 745.71 |
| 1095033600000 | 749.39 |
| 1095120000000 | 749.37 |
| 1095206400000 | 750.22 |
| 1095292800000 | 751.46 |
| 1095379200000 | 751.74 |
| 1095638400000 | 750.17 |
| 1095724800000 | 749.15 |
| 1095811200000 | 745.58 |
| 1095897600000 | 736.64 |
| 1095984000000 | 741.01 |
| 1096243200000 | 732.47 |
| 1096329600000 | 736.81 |
| 1096416000000 | 731.29 |
| 1096502400000 | 724.43 |
| 1096588800000 | 730.98 |
| 1096848000000 | 735.99 |
| 1096934400000 | 735.84 |
| 1097020800000 | 739.75 |
| 1097107200000 | 740.64 |
| 1097193600000 | 742.04 |
| 1097452800000 | 742.33 |
| 1097539200000 | 737.36 |
| 1097625600000 | 735.89 |
| 1097712000000 | 731.06 |
| 1097798400000 | 730.09 |
| 1098057600000 | 726.48 |
| 1098144000000 | 730.67 |
| 1098230400000 | 726.49 |
| 1098316800000 | 731.26 |
| 1098403200000 | 729.63 |
| 1098662400000 | 721.67 |
| 1098748800000 | 725.74 |
| 1098835200000 | 730.96 |
| 1098921600000 | 735.35 |
| 1099008000000 | 735.18 |
| 1099267200000 | 741.27 |
| 1099353600000 | 747.91 |
| 1099440000000 | 752.41 |
| 1099526400000 | 747.83 |
| 1099612800000 | 754.44 |
| 1099872000000 | 755.5 |
| 1099958400000 | 754.81 |
| 1100044800000 | 755 |
| 1100131200000 | 758.21 |
| 1100217600000 | 765.16 |
| 1100476800000 | 763.77 |
| 1100563200000 | 762.51 |
| 1100649600000 | 767.38 |
| 1100736000000 | 770.25 |
| 1100822400000 | 774.44 |
| 1101081600000 | 770.3 |
| 1101168000000 | 776.21 |
| 1101254400000 | 773.63 |
| 1101340800000 | 777.92 |
| 1101427200000 | 780.17 |
| 1101686400000 | 782.16 |
| 1101772800000 | 786.09 |
| 1101859200000 | 794.39 |
| 1101945600000 | 801.34 |
| 1102032000000 | 799.44 |
| 1102291200000 | 795.84 |
| 1102377600000 | 799.36 |
| 1102464000000 | 802.95 |
| 1102550400000 | 794.28 |
| 1102636800000 | 795.42 |
| 1102896000000 | 801.43 |
| 1102982400000 | 805.4 |
| 1103068800000 | 808.34 |
| 1103155200000 | 813.57 |
| 1103241600000 | 816.38 |
| 1103500800000 | 819.62 |
| 1103587200000 | 815.21 |
| 1103673600000 | 818.53 |
| 1103760000000 | 819.36 |
| 1103846400000 | 821.3 |
| 1104105600000 | 820.12 |
| 1104192000000 | 820.2 |
| 1104278400000 | 821.97 |
| 1104364800000 | 823.56 |
| 1104451200000 | 823.24 |
| 1104710400000 | 826.29 |
| 1104796800000 | 823.95 |
| 1104883200000 | 818.93 |
| 1104969600000 | 817.98 |
| 1105056000000 | 828.13 |
| 1105315200000 | 830.19 |
| 1105401600000 | 827.2 |
| 1105488000000 | 826.73 |
| 1105574400000 | 824.48 |
| 1105660800000 | 827.96 |
| 1105920000000 | 834.1 |
| 1106006400000 | 836.17 |
| 1106092800000 | 838.26 |
| 1106179200000 | 837.82 |
| 1106265600000 | 833.45 |
| 1106524800000 | 829.54 |
| 1106611200000 | 836.34 |
| 1106697600000 | 839.54 |
| 1106784000000 | 841.75 |
| 1106870400000 | 840.92 |
| 1107129600000 | 843.66 |
| 1107216000000 | 850.6 |
| 1107302400000 | 858.09 |
| 1107388800000 | 859.17 |
| 1107475200000 | 863.95 |
| 1107734400000 | 867.95 |
| 1107820800000 | 873.97 |
| 1107907200000 | 876.88 |
| 1107993600000 | 874.72 |
| 1108080000000 | 881.5 |
| 1108339200000 | 886.15 |
| 1108425600000 | 887.68 |
| 1108512000000 | 878.36 |
| 1108598400000 | 881.57 |
| 1108684800000 | 885.81 |
| 1108944000000 | 871.23 |
| 1109030400000 | 859.68 |
| 1109116800000 | 858.6 |
| 1109203200000 | 855.34 |
| 1109289600000 | 862.26 |
| 1109548800000 | 864 |
| 1109635200000 | 873.04 |
| 1109721600000 | 875.68 |
| 1109808000000 | 877.22 |
| 1109894400000 | 884.26 |
| 1110153600000 | 884.25 |
| 1110240000000 | 875.27 |
| 1110326400000 | 872.92 |
| 1110412800000 | 862.08 |
| 1110499200000 | 865.44 |
| 1110758400000 | 860.09 |
| 1110844800000 | 866.42 |
| 1110931200000 | 853.79 |
| 1111017600000 | 847.41 |
| 1111104000000 | 850.15 |
| 1111363200000 | 850.61 |
| 1111449600000 | 848.37 |
| 1111536000000 | 841.69 |
| 1111622400000 | 849.91 |
| 1112054400000 | 849.35 |
| 1112140800000 | 848.42 |
| 1112227200000 | 848.87 |
| 1112313600000 | 856.93 |
| 1112572800000 | 854.41 |
| 1112659200000 | 859.28 |
| 1112745600000 | 866.84 |
| 1112832000000 | 865.99 |
| 1112918400000 | 870.76 |
| 1113177600000 | 871.86 |
| 1113264000000 | 871.44 |
| 1113350400000 | 879.16 |
| 1113436800000 | 876.74 |
| 1113523200000 | 860.34 |
| 1113782400000 | 846.9 |
| 1113868800000 | 855.67 |
| 1113955200000 | 851.85 |
| 1114041600000 | 848.61 |
| 1114128000000 | 854.26 |
| 1114387200000 | 858.61 |
| 1114473600000 | 856.29 |
| 1114560000000 | 845.81 |
| 1114646400000 | 838.65 |
| 1114732800000 | 846.31 |
| 1114992000000 | 847.96 |
| 1115078400000 | 850.6 |
| 1115164800000 | 852.02 |
| 1115251200000 | 856.17 |
| 1115337600000 | 857.51 |
| 1115596800000 | 856.69 |
| 1115683200000 | 848.62 |
| 1115769600000 | 853.85 |
| 1115856000000 | 858.05 |
| 1115942400000 | 855.3 |
| 1116201600000 | 849.29 |
| 1116288000000 | 851.32 |
| 1116374400000 | 855.47 |
| 1116460800000 | 860.67 |
| 1116547200000 | 866.35 |
| 1116806400000 | 871.67 |
| 1116892800000 | 873.72 |
| 1116979200000 | 881.24 |
| 1117065600000 | 888.96 |
| 1117152000000 | 887.79 |
| 1117411200000 | 893.79 |
| 1117497600000 | 901.22 |
| 1117584000000 | 914.48 |
| 1117670400000 | 913.04 |
| 1117756800000 | 911.63 |
| 1118016000000 | 911.85 |
| 1118102400000 | 925.01 |
| 1118188800000 | 924.88 |
| 1118275200000 | 922.17 |
| 1118361600000 | 927.03 |
| 1118620800000 | 933.47 |
| 1118707200000 | 934.16 |
| 1118793600000 | 925.85 |
| 1118880000000 | 934.79 |
| 1118966400000 | 939.23 |
| 1119225600000 | 940.86 |
| 1119312000000 | 944.72 |
| 1119398400000 | 951.09 |
| 1119484800000 | 949.05 |
| 1119571200000 | 940.7 |
| 1119830400000 | 928.86 |
| 1119916800000 | 932.37 |
| 1120003200000 | 931.19 |
| 1120089600000 | 929.7 |
| 1120176000000 | 939.16 |
| 1120435200000 | 939.63 |
| 1120521600000 | 938.48 |
| 1120608000000 | 959.18 |
| 1120694400000 | 942.16 |
| 1120780800000 | 953.48 |
| 1121040000000 | 964.55 |
| 1121126400000 | 960.59 |
| 1121212800000 | 961.51 |
| 1121299200000 | 960.07 |
| 1121385600000 | 958.66 |
| 1121644800000 | 955.54 |
| 1121731200000 | 953.79 |
| 1121817600000 | 949.05 |
| 1121904000000 | 947.36 |
| 1121990400000 | 955.65 |
| 1122249600000 | 958.17 |
| 1122336000000 | 958.97 |
| 1122422400000 | 962.82 |
| 1122508800000 | 967.63 |
| 1122595200000 | 967.21 |
| 1122854400000 | 980.21 |
| 1122940800000 | 981.59 |
| 1123027200000 | 977.74 |
| 1123113600000 | 969.18 |
| 1123200000000 | 968.55 |
| 1123459200000 | 971.58 |
| 1123545600000 | 973.63 |
| 1123632000000 | 993.33 |
| 1123718400000 | 987.66 |
| 1123804800000 | 993.33 |
| 1124064000000 | 993.7 |
| 1124150400000 | 994.79 |
| 1124236800000 | 986.46 |
| 1124323200000 | 986.2 |
| 1124409600000 | 993.3 |
| 1124668800000 | 997.04 |
| 1124755200000 | 994.35 |
| 1124841600000 | 989.85 |
| 1124928000000 | 983.33 |
| 1125014400000 | 982.83 |
| 1125273600000 | 984.99 |
| 1125360000000 | 986.21 |
| 1125446400000 | 992.96 |
| 1125532800000 | 1001.82 |
| 1125619200000 | 1007.32 |
| 1125878400000 | 1013.31 |
| 1125964800000 | 1015.12 |
| 1126051200000 | 1025.23 |
| 1126137600000 | 1028.66 |
| 1126224000000 | 1032.26 |
| 1126483200000 | 1033.38 |
| 1126569600000 | 1025.92 |
| 1126656000000 | 1029.95 |
| 1126742400000 | 1026.4 |
| 1126828800000 | 1029.58 |
| 1127088000000 | 1034.75 |
| 1127174400000 | 1038.23 |
| 1127260800000 | 1026.62 |
| 1127347200000 | 1021.25 |
| 1127433600000 | 1031.84 |
| 1127692800000 | 1038.72 |
| 1127779200000 | 1035.19 |
| 1127865600000 | 1045.89 |
| 1127952000000 | 1043.68 |
| 1128038400000 | 1048.91 |
| 1128297600000 | 1055.45 |
| 1128384000000 | 1056.88 |
| 1128470400000 | 1051.11 |
| 1128556800000 | 1030.36 |
| 1128643200000 | 1020.05 |
| 1128902400000 | 1021.02 |
| 1128988800000 | 1023.09 |
| 1129075200000 | 1017.36 |
| 1129161600000 | 995.79 |
| 1129248000000 | 991.14 |
| 1129507200000 | 990.16 |
| 1129593600000 | 990.23 |
| 1129680000000 | 968.32 |
| 1129766400000 | 980.72 |
| 1129852800000 | 974.44 |
| 1130112000000 | 991.28 |
| 1130198400000 | 990.87 |
| 1130284800000 | 989.58 |
| 1130371200000 | 978.57 |
| 1130457600000 | 977.28 |
| 1130716800000 | 1002.65 |
| 1130803200000 | 1007.93 |
| 1130889600000 | 1014.12 |
| 1130976000000 | 1036.9 |
| 1131062400000 | 1039.45 |
| 1131321600000 | 1046.97 |
| 1131408000000 | 1047.87 |
| 1131494400000 | 1043 |
| 1131580800000 | 1048.22 |
| 1131667200000 | 1063.53 |
| 1131926400000 | 1058.28 |
| 1132012800000 | 1056.69 |
| 1132099200000 | 1060.01 |
| 1132185600000 | 1066.14 |
| 1132272000000 | 1077.19 |
| 1132531200000 | 1075.66 |
| 1132617600000 | 1077.35 |
| 1132704000000 | 1082.78 |
| 1132790400000 | 1074.82 |
| 1132876800000 | 1078.55 |
| 1133136000000 | 1074.81 |
| 1133222400000 | 1075.19 |
| 1133308800000 | 1066.27 |
| 1133395200000 | 1081.89 |
| 1133481600000 | 1093.7 |
| 1133740800000 | 1090.53 |
| 1133827200000 | 1098.45 |
| 1133913600000 | 1101.7 |
| 1134000000000 | 1097.61 |
| 1134086400000 | 1100.52 |
| 1134345600000 | 1097.93 |
| 1134432000000 | 1100.64 |
| 1134518400000 | 1102.46 |
| 1134604800000 | 1109.29 |
| 1134691200000 | 1121.4 |
| 1134950400000 | 1120.59 |
| 1135036800000 | 1124.3 |
| 1135123200000 | 1119.59 |
| 1135209600000 | 1115.68 |
| 1135296000000 | 1116.42 |
| 1135641600000 | 1118.11 |
| 1135728000000 | 1114.34 |
| 1135814400000 | 1121.67 |
| 1135900800000 | 1122.4 |
| 1136160000000 | 1126.68 |
| 1136246400000 | 1132.35 |
| 1136332800000 | 1145.16 |
| 1136419200000 | 1144.2 |
| 1136505600000 | 1148.72 |
| 1136764800000 | 1144.39 |
| 1136851200000 | 1139.34 |
| 1136937600000 | 1149.13 |
| 1137024000000 | 1154.76 |
| 1137110400000 | 1153.94 |
| 1137369600000 | 1155.72 |
| 1137456000000 | 1147.98 |
| 1137542400000 | 1138.66 |
| 1137628800000 | 1158.91 |
| 1137715200000 | 1164.97 |
| 1137974400000 | 1157.8 |
| 1138060800000 | 1157.99 |
| 1138147200000 | 1176.41 |
| 1138233600000 | 1187.55 |
| 1138320000000 | 1205.55 |
| 1138579200000 | 1204.55 |
| 1138665600000 | 1216.05 |
| 1138752000000 | 1236.8 |
| 1138838400000 | 1226.7 |
| 1138924800000 | 1219.46 |
| 1139184000000 | 1222.22 |
| 1139270400000 | 1222.21 |
| 1139356800000 | 1217.74 |
| 1139443200000 | 1229.91 |
| 1139529600000 | 1237.12 |
| 1139788800000 | 1241.99 |
| 1139875200000 | 1243.76 |
| 1139961600000 | 1248.53 |
| 1140048000000 | 1259.17 |
| 1140134400000 | 1266.98 |
| 1140393600000 | 1275.59 |
| 1140480000000 | 1283.83 |
| 1140566400000 | 1289.74 |
| 1140652800000 | 1289.66 |
| 1140739200000 | 1290.13 |
| 1140998400000 | 1306.67 |
| 1141084800000 | 1290.28 |
| 1141171200000 | 1312.3 |
| 1141257600000 | 1303.44 |
| 1141344000000 | 1290.52 |
| 1141603200000 | 1302.32 |
| 1141689600000 | 1280.13 |
| 1141776000000 | 1262.02 |
| 1141862400000 | 1271.56 |
| 1141948800000 | 1276.79 |
| 1142208000000 | 1300.16 |
| 1142294400000 | 1306.63 |
| 1142380800000 | 1319.01 |
| 1142467200000 | 1329.68 |
| 1142553600000 | 1331.89 |
| 1142812800000 | 1330.98 |
| 1142899200000 | 1327.55 |
| 1142985600000 | 1360.68 |
| 1143072000000 | 1353.34 |
| 1143158400000 | 1362.38 |
| 1143417600000 | 1349.67 |
| 1143504000000 | 1341.73 |
| 1143590400000 | 1345.69 |
| 1143676800000 | 1347.29 |
| 1143763200000 | 1343.79 |
| 1144022400000 | 1352.44 |
| 1144108800000 | 1347.58 |
| 1144195200000 | 1353.59 |
| 1144281600000 | 1359.82 |
| 1144368000000 | 1356.76 |
| 1144627200000 | 1354.24 |
| 1144713600000 | 1325.17 |
| 1144800000000 | 1324.84 |
| 1144886400000 | 1341.43 |
| 1145318400000 | 1351.65 |
| 1145404800000 | 1366.83 |
| 1145491200000 | 1367.54 |
| 1145577600000 | 1374.82 |
| 1145836800000 | 1368.71 |
| 1145923200000 | 1369.91 |
| 1146009600000 | 1373.29 |
| 1146096000000 | 1360.68 |
| 1146182400000 | 1352.79 |
| 1146441600000 | 1357.56 |
| 1146528000000 | 1362.55 |
| 1146614400000 | 1365.95 |
| 1146700800000 | 1376.31 |
| 1146787200000 | 1403.66 |
| 1147046400000 | 1415.47 |
| 1147132800000 | 1410.9 |
| 1147219200000 | 1403.16 |
| 1147305600000 | 1408.95 |
| 1147392000000 | 1377.65 |
| 1147651200000 | 1336.52 |
| 1147737600000 | 1322.73 |
| 1147824000000 | 1285.24 |
| 1147910400000 | 1273.52 |
| 1147996800000 | 1285.92 |
| 1148256000000 | 1216.74 |
| 1148342400000 | 1264.91 |
| 1148428800000 | 1241.87 |
| 1148515200000 | 1254.16 |
| 1148601600000 | 1299.92 |
| 1148860800000 | 1301.68 |
| 1148947200000 | 1265.46 |
| 1149033600000 | 1276.84 |
| 1149120000000 | 1288.35 |
| 1149206400000 | 1299.06 |
| 1149465600000 | 1291.19 |
| 1149552000000 | 1249.95 |
| 1149638400000 | 1254.5 |
| 1149724800000 | 1214.7 |
| 1149811200000 | 1236.75 |
| 1150070400000 | 1231.65 |
| 1150156800000 | 1190.74 |
| 1150243200000 | 1203.25 |
| 1150329600000 | 1252.78 |
| 1150416000000 | 1239.59 |
| 1150675200000 | 1253.31 |
| 1150761600000 | 1251.98 |
| 1150848000000 | 1251.5 |
| 1150934400000 | 1260.47 |
| 1151020800000 | 1255.14 |
| 1151280000000 | 1256.88 |
| 1151366400000 | 1253.69 |
| 1151452800000 | 1256.5 |
| 1151539200000 | 1276.06 |
| 1151625600000 | 1294.65 |
| 1151884800000 | 1301.42 |
| 1151971200000 | 1317.33 |
| 1152057600000 | 1298.37 |
| 1152144000000 | 1313.26 |
| 1152230400000 | 1303.57 |
| 1152489600000 | 1307.52 |
| 1152576000000 | 1292.58 |
| 1152662400000 | 1300.32 |
| 1152748800000 | 1277.24 |
| 1152835200000 | 1259.21 |
| 1153094400000 | 1251.35 |
| 1153180800000 | 1252 |
| 1153267200000 | 1287.44 |
| 1153353600000 | 1290.73 |
| 1153440000000 | 1269.03 |
| 1153699200000 | 1308.12 |
| 1153785600000 | 1310.11 |
| 1153872000000 | 1315.7 |
| 1153958400000 | 1334.65 |
| 1154044800000 | 1348.55 |
| 1154304000000 | 1339.13 |
| 1154390400000 | 1328.56 |
| 1154476800000 | 1344.22 |
| 1154563200000 | 1327.45 |
| 1154649600000 | 1345.13 |
| 1154908800000 | 1331.97 |
| 1154995200000 | 1342.16 |
| 1155081600000 | 1340.67 |
| 1155168000000 | 1327.18 |
| 1155254400000 | 1340.5 |
| 1155513600000 | 1353.07 |
| 1155600000000 | 1362.53 |
| 1155686400000 | 1366.41 |
| 1155772800000 | 1372.45 |
| 1155859200000 | 1365.29 |
| 1156118400000 | 1362.04 |
| 1156204800000 | 1370.26 |
| 1156291200000 | 1361.9 |
| 1156377600000 | 1361.99 |
| 1156464000000 | 1369.72 |
| 1156723200000 | 1373.36 |
| 1156809600000 | 1378.66 |
| 1156896000000 | 1384.29 |
| 1156982400000 | 1382.88 |
| 1157068800000 | 1395.01 |
| 1157328000000 | 1402.99 |
| 1157414400000 | 1393.5 |
| 1157500800000 | 1375.38 |
| 1157587200000 | 1365.82 |
| 1157673600000 | 1369.84 |
| 1157932800000 | 1371.75 |
| 1158019200000 | 1387.17 |
| 1158105600000 | 1391.34 |
| 1158192000000 | 1396.62 |
| 1158278400000 | 1409.58 |
| 1158537600000 | 1406.77 |
| 1158624000000 | 1401.58 |
| 1158710400000 | 1413.89 |
| 1158796800000 | 1426.06 |
| 1158883200000 | 1416.69 |
| 1159142400000 | 1419.1 |
| 1159228800000 | 1446.42 |
| 1159315200000 | 1449.65 |
| 1159401600000 | 1447.42 |
| 1159488000000 | 1452.12 |
| 1159747200000 | 1460.75 |
| 1159833600000 | 1454.08 |
| 1159920000000 | 1460.43 |
| 1160006400000 | 1473.26 |
| 1160092800000 | 1482.68 |
| 1160352000000 | 1482.7 |
| 1160438400000 | 1509.98 |
| 1160524800000 | 1504.36 |
| 1160611200000 | 1515.83 |
| 1160697600000 | 1516.07 |
| 1160956800000 | 1515.53 |
| 1161043200000 | 1496.37 |
| 1161129600000 | 1516.48 |
| 1161216000000 | 1509.02 |
| 1161302400000 | 1523.97 |
| 1161561600000 | 1530.78 |
| 1161648000000 | 1529.24 |
| 1161734400000 | 1526.61 |
| 1161820800000 | 1522.15 |
| 1161907200000 | 1521.06 |
| 1162166400000 | 1515.75 |
| 1162252800000 | 1525.9 |
| 1162339200000 | 1531.04 |
| 1162425600000 | 1524.93 |
| 1162512000000 | 1534.65 |
| 1162771200000 | 1550.2 |
| 1162857600000 | 1557.87 |
| 1162944000000 | 1552.75 |
| 1163030400000 | 1548.26 |
| 1163116800000 | 1563.29 |
| 1163376000000 | 1572.64 |
| 1163462400000 | 1560.05 |
| 1163548800000 | 1549.13 |
| 1163635200000 | 1557.97 |
| 1163721600000 | 1549.28 |
| 1163980800000 | 1566.45 |
| 1164067200000 | 1580.6 |
| 1164153600000 | 1583.4 |
| 1164240000000 | 1575.24 |
| 1164326400000 | 1564.55 |
| 1164585600000 | 1535.04 |
| 1164672000000 | 1531.34 |
| 1164758400000 | 1539.64 |
| 1164844800000 | 1531.33 |
| 1164931200000 | 1524.47 |
| 1165190400000 | 1533.3 |
| 1165276800000 | 1545.66 |
| 1165363200000 | 1548.65 |
| 1165449600000 | 1555.73 |
| 1165536000000 | 1561.36 |
| 1165795200000 | 1584.04 |
| 1165881600000 | 1579.05 |
| 1165968000000 | 1596.47 |
| 1166054400000 | 1614.3 |
| 1166140800000 | 1627.63 |
| 1166400000000 | 1629.59 |
| 1166486400000 | 1617.38 |
| 1166572800000 | 1626.68 |
| 1166659200000 | 1633.07 |
| 1166745600000 | 1633.25 |
| 1167177600000 | 1644.7 |
| 1167264000000 | 1655.14 |
| 1167350400000 | 1655.36 |
| 1167696000000 | 1676.37 |
| 1167782400000 | 1668.08 |
| 1167868800000 | 1657.8 |
| 1167955200000 | 1647.91 |
| 1168214400000 | 1642.54 |
| 1168300800000 | 1651.33 |
| 1168387200000 | 1641.35 |
| 1168473600000 | 1674.21 |
| 1168560000000 | 1680.95 |
| 1168819200000 | 1699.63 |
| 1168905600000 | 1690.22 |
| 1168992000000 | 1695.96 |
| 1169078400000 | 1695.8 |
| 1169164800000 | 1713.56 |
| 1169424000000 | 1720.31 |
| 1169510400000 | 1712.29 |
| 1169596800000 | 1733.73 |
| 1169683200000 | 1733 |
| 1169769600000 | 1713.01 |
| 1170028800000 | 1714.74 |
| 1170115200000 | 1704.06 |
| 1170201600000 | 1692.77 |
| 1170288000000 | 1718.62 |
| 1170374400000 | 1745.38 |
| 1170633600000 | 1755.61 |
| 1170720000000 | 1766.75 |
| 1170806400000 | 1773.59 |
| 1170892800000 | 1753.31 |
| 1170979200000 | 1767.28 |
| 1171238400000 | 1748.11 |
| 1171324800000 | 1728.9 |
| 1171411200000 | 1751.45 |
| 1171497600000 | 1753.05 |
| 1171584000000 | 1754.15 |
| 1171843200000 | 1770.22 |
| 1171929600000 | 1764.89 |
| 1172016000000 | 1767.23 |
| 1172102400000 | 1762.09 |
| 1172188800000 | 1762 |
| 1172448000000 | 1748.98 |
| 1172534400000 | 1672.95 |
| 1172620800000 | 1652.52 |
| 1172707200000 | 1637.22 |
| 1172793600000 | 1636.75 |
| 1173052800000 | 1608.44 |
| 1173139200000 | 1625.81 |
| 1173225600000 | 1648.22 |
| 1173312000000 | 1673.82 |
| 1173398400000 | 1682.21 |
| 1173657600000 | 1661.87 |
| 1173744000000 | 1637.59 |
| 1173830400000 | 1580.37 |
| 1173916800000 | 1629.45 |
| 1174003200000 | 1631.07 |
| 1174262400000 | 1662.86 |
| 1174348800000 | 1687.81 |
| 1174435200000 | 1707.8 |
| 1174521600000 | 1729.42 |
| 1174608000000 | 1731.22 |
| 1174867200000 | 1716.22 |
| 1174953600000 | 1712.25 |
| 1175040000000 | 1687.94 |
| 1175126400000 | 1711.23 |
| 1175212800000 | 1718.43 |
| 1175472000000 | 1736.27 |
| 1175558400000 | 1747.05 |
| 1175644800000 | 1747.48 |
| 1175731200000 | 1745.79 |
| 1176163200000 | 1763.86 |
| 1176249600000 | 1754.43 |
| 1176336000000 | 1733.71 |
| 1176422400000 | 1738.13 |
| 1176681600000 | 1761.14 |
| 1176768000000 | 1752.55 |
| 1176854400000 | 1734.2 |
| 1176940800000 | 1722.4 |
| 1177027200000 | 1735.08 |
| 1177286400000 | 1732.07 |
| 1177372800000 | 1705.85 |
| 1177459200000 | 1716.82 |
| 1177545600000 | 1711.68 |
| 1177632000000 | 1701.08 |
| 1177891200000 | 1706.29 |
| 1177977600000 | 1706.08 |
| 1178064000000 | 1719.93 |
| 1178150400000 | 1724.04 |
| 1178236800000 | 1737.09 |
| 1178496000000 | 1738.73 |
| 1178582400000 | 1719.51 |
| 1178668800000 | 1713.16 |
| 1178755200000 | 1721.93 |
| 1178841600000 | 1722.63 |
| 1179100800000 | 1713.57 |
| 1179187200000 | 1713.01 |
| 1179273600000 | 1700.5 |
| 1179360000000 | 1705.39 |
| 1179446400000 | 1714.02 |
| 1179705600000 | 1708.15 |
| 1179792000000 | 1713.91 |
| 1179878400000 | 1734.92 |
| 1179964800000 | 1720.94 |
| 1180051200000 | 1713.89 |
| 1180310400000 | 1714.17 |
| 1180396800000 | 1712.92 |
| 1180483200000 | 1710.25 |
| 1180569600000 | 1745.1 |
| 1180656000000 | 1755.85 |
| 1180915200000 | 1741.05 |
| 1181001600000 | 1718.65 |
| 1181088000000 | 1678.29 |
| 1181174400000 | 1641.28 |
| 1181260800000 | 1633.87 |
| 1181520000000 | 1655.86 |
| 1181606400000 | 1650.22 |
| 1181692800000 | 1657.89 |
| 1181779200000 | 1682.11 |
| 1181865600000 | 1711.42 |
| 1182124800000 | 1693.69 |
| 1182211200000 | 1688.92 |
| 1182297600000 | 1694.02 |
| 1182384000000 | 1666.26 |
| 1182470400000 | 1660.29 |
| 1182729600000 | 1650.52 |
| 1182816000000 | 1638.45 |
| 1182902400000 | 1629.27 |
| 1182988800000 | 1651.27 |
| 1183075200000 | 1647.08 |
| 1183334400000 | 1630.13 |
| 1183420800000 | 1648.5 |
| 1183507200000 | 1664.48 |
| 1183593600000 | 1646.73 |
| 1183680000000 | 1650.85 |
| 1183939200000 | 1646.68 |
| 1184025600000 | 1630.01 |
| 1184112000000 | 1626.63 |
| 1184198400000 | 1647.82 |
| 1184284800000 | 1669.01 |
| 1184544000000 | 1667.57 |
| 1184630400000 | 1643.57 |
| 1184716800000 | 1629.85 |
| 1184803200000 | 1651.82 |
| 1184889600000 | 1643.47 |
| 1185148800000 | 1633.35 |
| 1185235200000 | 1610.63 |
| 1185321600000 | 1599.46 |
| 1185408000000 | 1532.06 |
| 1185494400000 | 1515.17 |
| 1185753600000 | 1498.97 |
| 1185840000000 | 1552.46 |
| 1185926400000 | 1507.78 |
| 1186012800000 | 1510.78 |
| 1186099200000 | 1490.77 |
| 1186358400000 | 1465.95 |
| 1186444800000 | 1499.8 |
| 1186531200000 | 1565.13 |
| 1186617600000 | 1528.41 |
| 1186704000000 | 1475.73 |
| 1186963200000 | 1504.35 |
| 1187049600000 | 1481.86 |
| 1187136000000 | 1474.9 |
| 1187222400000 | 1401.74 |
| 1187308800000 | 1440 |
| 1187568000000 | 1453.51 |
| 1187654400000 | 1455.05 |
| 1187740800000 | 1507.13 |
| 1187827200000 | 1507.32 |
| 1187913600000 | 1507.62 |
| 1188172800000 | 1506.71 |
| 1188259200000 | 1472.96 |
| 1188345600000 | 1488.63 |
| 1188432000000 | 1496.48 |
| 1188518400000 | 1520.7 |
| 1188777600000 | 1530.71 |
| 1188864000000 | 1549.2 |
| 1188950400000 | 1512.68 |
| 1189036800000 | 1510.35 |
| 1189123200000 | 1449.65 |
| 1189382400000 | 1419.93 |
| 1189468800000 | 1461.42 |
| 1189555200000 | 1458.11 |
| 1189641600000 | 1470.78 |
| 1189728000000 | 1435.45 |
| 1189987200000 | 1393.45 |
| 1190073600000 | 1426.12 |
| 1190160000000 | 1491.47 |
| 1190246400000 | 1479.02 |
| 1190332800000 | 1503.89 |
| 1190592000000 | 1492.88 |
| 1190678400000 | 1481.97 |
| 1190764800000 | 1509.87 |
| 1190851200000 | 1525.59 |
| 1190937600000 | 1522.34 |
| 1191196800000 | 1532.7 |
| 1191283200000 | 1558 |
| 1191369600000 | 1570.77 |
| 1191456000000 | 1576 |
| 1191542400000 | 1582.58 |
| 1191801600000 | 1579.25 |
| 1191888000000 | 1592.75 |
| 1191974400000 | 1603.18 |
| 1192060800000 | 1593.44 |
| 1192147200000 | 1591.45 |
| 1192406400000 | 1568.87 |
| 1192492800000 | 1550.54 |
| 1192579200000 | 1564.41 |
| 1192665600000 | 1536.93 |
| 1192752000000 | 1520.02 |
| 1193011200000 | 1495.22 |
| 1193097600000 | 1519.06 |
| 1193184000000 | 1514.32 |
| 1193270400000 | 1540.14 |
| 1193356800000 | 1539.8 |
| 1193616000000 | 1544.83 |
| 1193702400000 | 1553.96 |
| 1193788800000 | 1581.89 |
| 1193875200000 | 1565.78 |
| 1193961600000 | 1548.2 |
| 1194220800000 | 1531.48 |
| 1194307200000 | 1533.12 |
| 1194393600000 | 1510.09 |
| 1194480000000 | 1491.05 |
| 1194566400000 | 1473.5 |
| 1194825600000 | 1475.59 |
| 1194912000000 | 1481.57 |
| 1194998400000 | 1485.16 |
| 1195084800000 | 1451.58 |
| 1195171200000 | 1438.62 |
| 1195430400000 | 1381.76 |
| 1195516800000 | 1433.3 |
| 1195603200000 | 1377.47 |
| 1195689600000 | 1409.77 |
| 1195776000000 | 1440.95 |
| 1196035200000 | 1419.76 |
| 1196121600000 | 1420.54 |
| 1196208000000 | 1474.11 |
| 1196294400000 | 1481.76 |
| 1196380800000 | 1512.05 |
| 1196640000000 | 1505.17 |
| 1196726400000 | 1474.26 |
| 1196812800000 | 1514.88 |
| 1196899200000 | 1519.28 |
| 1196985600000 | 1524.52 |
| 1197244800000 | 1532.99 |
| 1197331200000 | 1516 |
| 1197417600000 | 1521.47 |
| 1197504000000 | 1482.81 |
| 1197590400000 | 1484.94 |
| 1197849600000 | 1441.69 |
| 1197936000000 | 1447.31 |
| 1198022400000 | 1436.37 |
| 1198108800000 | 1445.46 |
| 1198195200000 | 1472.2 |
| 1198454400000 | 1476.99 |
| 1198713600000 | 1474.5 |
| 1198800000000 | 1476.47 |
| 1199059200000 | 1482.39 |
| 1199232000000 | 1453.46 |
| 1199318400000 | 1431.04 |
| 1199404800000 | 1384 |
| 1199664000000 | 1351.78 |
| 1199750400000 | 1377.23 |
| 1199836800000 | 1354.72 |
| 1199923200000 | 1336.72 |
| 1200009600000 | 1343.05 |
| 1200268800000 | 1374.17 |
| 1200355200000 | 1319.46 |
| 1200441600000 | 1305.38 |
| 1200528000000 | 1310.91 |
| 1200614400000 | 1299.18 |
| 1200873600000 | 1237.45 |
| 1200960000000 | 1290.42 |
| 1201046400000 | 1262.31 |
| 1201132800000 | 1331.87 |
| 1201219200000 | 1336.07 |
| 1201478400000 | 1334.99 |
| 1201564800000 | 1352.91 |
| 1201651200000 | 1339.38 |
| 1201737600000 | 1352.21 |
| 1201824000000 | 1388.05 |
| 1202083200000 | 1386.16 |
| 1202169600000 | 1336.3 |
| 1202256000000 | 1339.33 |
| 1202342400000 | 1305.38 |
| 1202428800000 | 1327.29 |
| 1202688000000 | 1311.8 |
| 1202774400000 | 1364.37 |
| 1202860800000 | 1371.89 |
| 1202947200000 | 1357.25 |
| 1203033600000 | 1324.63 |
| 1203292800000 | 1353.31 |
| 1203379200000 | 1354.17 |
| 1203465600000 | 1335.65 |
| 1203552000000 | 1338.28 |
| 1203638400000 | 1328.47 |
| 1203897600000 | 1357.66 |
| 1203984000000 | 1370.79 |
| 1204070400000 | 1366.1 |
| 1204156800000 | 1324.82 |
| 1204243200000 | 1300.29 |
| 1204502400000 | 1278.14 |
| 1204588800000 | 1265.49 |
| 1204675200000 | 1316.76 |
| 1204761600000 | 1288.59 |
| 1204848000000 | 1263.81 |
| 1205107200000 | 1237.28 |
| 1205193600000 | 1257.4 |
| 1205280000000 | 1282.79 |
| 1205366400000 | 1257.14 |
| 1205452800000 | 1242.66 |
| 1205712000000 | 1153.84 |
| 1205798400000 | 1215.75 |
| 1205884800000 | 1197.88 |
| 1205971200000 | 1181.57 |
| 1206403200000 | 1244.24 |
| 1206489600000 | 1237.03 |
| 1206576000000 | 1259 |
| 1206662400000 | 1242.24 |
| 1206921600000 | 1240.98 |
| 1207008000000 | 1293.32 |
| 1207094400000 | 1310.35 |
| 1207180800000 | 1286.43 |
| 1207267200000 | 1284.52 |
| 1207526400000 | 1295.98 |
| 1207612800000 | 1270 |
| 1207699200000 | 1248.95 |
| 1207785600000 | 1231.13 |
| 1207872000000 | 1214.34 |
| 1208131200000 | 1211.75 |
| 1208217600000 | 1213.64 |
| 1208304000000 | 1239.62 |
| 1208390400000 | 1230.5 |
| 1208476800000 | 1269.94 |
| 1208736000000 | 1237.96 |
| 1208822400000 | 1231.74 |
| 1208908800000 | 1239.45 |
| 1208995200000 | 1232.04 |
| 1209081600000 | 1256.56 |
| 1209340800000 | 1265.66 |
| 1209427200000 | 1245.56 |
| 1209513600000 | 1267.67 |
| 1209600000000 | 1265.25 |
| 1209686400000 | 1306.2 |
| 1209945600000 | 1308.53 |
| 1210032000000 | 1290.63 |
| 1210118400000 | 1301.6 |
| 1210204800000 | 1306.32 |
| 1210291200000 | 1282.09 |
| 1210550400000 | 1281.5 |
| 1210636800000 | 1283.92 |
| 1210723200000 | 1283.66 |
| 1210809600000 | 1294.55 |
| 1210896000000 | 1305.93 |
| 1211155200000 | 1303.71 |
| 1211241600000 | 1273.48 |
| 1211328000000 | 1259.9 |
| 1211414400000 | 1259.93 |
| 1211500800000 | 1241.46 |
| 1211760000000 | 1237.2 |
| 1211846400000 | 1236.62 |
| 1211932800000 | 1256.37 |
| 1212019200000 | 1254.38 |
| 1212105600000 | 1263.99 |
| 1212364800000 | 1243.16 |
| 1212451200000 | 1243.54 |
| 1212537600000 | 1233.76 |
| 1212624000000 | 1232.08 |
| 1212710400000 | 1208.24 |
| 1212969600000 | 1192.39 |
| 1213056000000 | 1179.75 |
| 1213142400000 | 1159.03 |
| 1213228800000 | 1173.32 |
| 1213315200000 | 1177.2 |
| 1213574400000 | 1189.64 |
| 1213660800000 | 1199.79 |
| 1213747200000 | 1169.38 |
| 1213833600000 | 1167.31 |
| 1213920000000 | 1150.58 |
| 1214179200000 | 1136.95 |
| 1214265600000 | 1128.23 |
| 1214352000000 | 1147.9 |
| 1214438400000 | 1101.95 |
| 1214524800000 | 1092.66 |
| 1214784000000 | 1094.32 |
| 1214870400000 | 1063.2 |
| 1214956800000 | 1051.11 |
| 1215043200000 | 1057.37 |
| 1215129600000 | 1040.11 |
| 1215388800000 | 1053.37 |
| 1215475200000 | 1022.4 |
| 1215561600000 | 1050.73 |
| 1215648000000 | 1025.09 |
| 1215734400000 | 995.69 |
| 1215993600000 | 1015.87 |
| 1216080000000 | 982.84 |
| 1216166400000 | 996.32 |
| 1216252800000 | 1052.27 |
| 1216339200000 | 1085.31 |
| 1216598400000 | 1102.02 |
| 1216684800000 | 1087.41 |
| 1216771200000 | 1119.6 |
| 1216857600000 | 1114.99 |
| 1216944000000 | 1092.86 |
| 1217203200000 | 1067.73 |
| 1217289600000 | 1064.67 |
| 1217376000000 | 1098.57 |
| 1217462400000 | 1108.23 |
| 1217548800000 | 1103.65 |
| 1217808000000 | 1091.87 |
| 1217894400000 | 1128.68 |
| 1217980800000 | 1129.2 |
| 1218067200000 | 1111.99 |
| 1218153600000 | 1119.93 |
| 1218412800000 | 1143.31 |
| 1218499200000 | 1138.28 |
| 1218585600000 | 1081.53 |
| 1218672000000 | 1082.94 |
| 1218758400000 | 1086.07 |
| 1219017600000 | 1084.68 |
| 1219104000000 | 1039.86 |
| 1219190400000 | 1048.58 |
| 1219276800000 | 1036.77 |
| 1219363200000 | 1066.81 |
| 1219622400000 | 1060.35 |
| 1219708800000 | 1062.36 |
| 1219795200000 | 1053.61 |
| 1219881600000 | 1075.25 |
| 1219968000000 | 1091.99 |
| 1220227200000 | 1086.92 |
| 1220313600000 | 1099.99 |
| 1220400000000 | 1084.19 |
| 1220486400000 | 1049.08 |
| 1220572800000 | 1032.68 |
| 1220832000000 | 1081.65 |
| 1220918400000 | 1084.16 |
| 1221004800000 | 1090.45 |
| 1221091200000 | 1077.01 |
| 1221177600000 | 1088.54 |
| 1221436800000 | 1042.47 |
| 1221523200000 | 1014.01 |
| 1221609600000 | 995.2 |
| 1221696000000 | 986.33 |
| 1221782400000 | 1075.92 |
| 1222041600000 | 1052.58 |
| 1222128000000 | 1010.44 |
| 1222214400000 | 1018.64 |
| 1222300800000 | 1016.78 |
| 1222387200000 | 983.22 |
| 1222646400000 | 865.29 |
| 1222732800000 | 908 |
| 1222819200000 | 920.05 |
| 1222905600000 | 926.46 |
| 1222992000000 | 945.05 |
| 1223251200000 | 839.94 |
| 1223337600000 | 849.97 |
| 1223424000000 | 808.58 |
| 1223510400000 | 801.52 |
| 1223596800000 | 744.55 |
| 1223856000000 | 850.84 |
| 1223942400000 | 873.41 |
| 1224028800000 | 812.24 |
| 1224115200000 | 751.37 |
| 1224201600000 | 770.07 |
| 1224460800000 | 799.82 |
| 1224547200000 | 808.39 |
| 1224633600000 | 774.55 |
| 1224720000000 | 776.4 |
| 1224806400000 | 717.1 |
| 1225065600000 | 684.2 |
| 1225152000000 | 668.42 |
| 1225238400000 | 752.01 |
| 1225324800000 | 792.77 |
| 1225411200000 | 811.62 |
| 1225670400000 | 814.34 |
| 1225756800000 | 888.9 |
| 1225843200000 | 857.74 |
| 1225929600000 | 773.97 |
| 1226016000000 | 772.6 |
| 1226275200000 | 790.22 |
| 1226361600000 | 734.47 |
| 1226448000000 | 698.39 |
| 1226534400000 | 690.49 |
| 1226620800000 | 690.07 |
| 1226880000000 | 668.92 |
| 1226966400000 | 655.67 |
| 1227052800000 | 638.56 |
| 1227139200000 | 601.56 |
| 1227225600000 | 585.7 |
| 1227484800000 | 634.22 |
| 1227571200000 | 669.04 |
| 1227657600000 | 674.64 |
| 1227744000000 | 690.7 |
| 1227830400000 | 700.16 |
| 1228089600000 | 657.23 |
| 1228176000000 | 651.69 |
| 1228262400000 | 653.97 |
| 1228348800000 | 649.79 |
| 1228435200000 | 627.89 |
| 1228694400000 | 680.19 |
| 1228780800000 | 692.15 |
| 1228867200000 | 694.43 |
| 1228953600000 | 685.69 |
| 1229040000000 | 653.63 |
| 1229299200000 | 659.65 |
| 1229385600000 | 652.86 |
| 1229472000000 | 651.89 |
| 1229558400000 | 645.35 |
| 1229644800000 | 642.9 |
| 1229904000000 | 625.65 |
| 1229990400000 | 618.9 |
| 1230076800000 | 621.95 |
| 1230508800000 | 624.07 |
| 1230595200000 | 631.15 |
| 1230681600000 | 634.7 |
| 1230854400000 | 657.94 |
| 1231113600000 | 677.88 |
| 1231200000000 | 717.68 |
| 1231286400000 | 708.79 |
| 1231372800000 | 696.98 |
| 1231459200000 | 684.09 |
| 1231718400000 | 664.54 |
| 1231804800000 | 653.07 |
| 1231891200000 | 619.37 |
| 1231977600000 | 616.96 |
| 1232064000000 | 620.96 |
| 1232323200000 | 598.59 |
| 1232409600000 | 574.43 |
| 1232496000000 | 576.78 |
| 1232582400000 | 564.56 |
| 1232668800000 | 561.36 |
| 1232928000000 | 577.81 |
| 1233014400000 | 570.62 |
| 1233100800000 | 592.14 |
| 1233187200000 | 572.9 |
| 1233273600000 | 574.06 |
| 1233532800000 | 541.68 |
| 1233619200000 | 545.27 |
| 1233705600000 | 568.28 |
| 1233792000000 | 566.93 |
| 1233878400000 | 575.92 |
| 1234137600000 | 585.02 |
| 1234224000000 | 568.61 |
| 1234310400000 | 560.77 |
| 1234396800000 | 563.64 |
| 1234483200000 | 569.6 |
| 1234742400000 | 561.45 |
| 1234828800000 | 542.87 |
| 1234915200000 | 548.61 |
| 1235001600000 | 544.11 |
| 1235088000000 | 518.15 |
| 1235347200000 | 508.2 |
| 1235433600000 | 506.19 |
| 1235520000000 | 513.25 |
| 1235606400000 | 526.18 |
| 1235692800000 | 507.24 |
| 1235952000000 | 476.75 |
| 1236038400000 | 459.39 |
| 1236124800000 | 479.73 |
| 1236211200000 | 456.85 |
| 1236297600000 | 449.51 |
| 1236556800000 | 441.15 |
| 1236643200000 | 476.57 |
| 1236729600000 | 485.43 |
| 1236816000000 | 486.02 |
| 1236902400000 | 507.01 |
| 1237161600000 | 525.77 |
| 1237248000000 | 519.03 |
| 1237334400000 | 522.87 |
| 1237420800000 | 534.26 |
| 1237507200000 | 540.33 |
| 1237766400000 | 555.73 |
| 1237852800000 | 553.44 |
| 1237939200000 | 553.23 |
| 1238025600000 | 563.28 |
| 1238112000000 | 553.15 |
| 1238371200000 | 533.17 |
| 1238457600000 | 564.69 |
| 1238544000000 | 577.04 |
| 1238630400000 | 623.07 |
| 1238716800000 | 621.52 |
| 1238976000000 | 612.81 |
| 1239062400000 | 598.6 |
| 1239148800000 | 598.7 |
| 1239235200000 | 628.36 |
| 1239667200000 | 662.15 |
| 1239753600000 | 647.02 |
| 1239840000000 | 665.27 |
| 1239926400000 | 686.77 |
| 1240185600000 | 636.66 |
| 1240272000000 | 638.86 |
| 1240358400000 | 660.11 |
| 1240444800000 | 661.18 |
| 1240531200000 | 679.16 |
| 1240790400000 | 673.31 |
| 1240876800000 | 658.82 |
| 1240963200000 | 675.51 |
| 1241049600000 | 692.69 |
| 1241136000000 | 691.45 |
| 1241395200000 | 702.58 |
| 1241481600000 | 703.38 |
| 1241568000000 | 713.02 |
| 1241654400000 | 705.2 |
| 1241740800000 | 723.04 |
| 1242000000000 | 714.18 |
| 1242086400000 | 708.87 |
| 1242172800000 | 685.85 |
| 1242259200000 | 692.54 |
| 1242345600000 | 712.46 |
| 1242604800000 | 729.27 |
| 1242691200000 | 751.41 |
| 1242777600000 | 752.24 |
| 1242864000000 | 732.96 |
| 1242950400000 | 737.62 |
| 1243209600000 | 737.79 |
| 1243296000000 | 739.12 |
| 1243382400000 | 748.28 |
| 1243468800000 | 733.04 |
| 1243555200000 | 743.29 |
| 1243814400000 | 773.37 |
| 1243900800000 | 767.83 |
| 1243987200000 | 755.77 |
| 1244073600000 | 751.68 |
| 1244160000000 | 772.32 |
| 1244419200000 | 757.27 |
| 1244505600000 | 757.71 |
| 1244592000000 | 764.99 |
| 1244678400000 | 770.74 |
| 1244764800000 | 769.63 |
| 1245024000000 | 745.17 |
| 1245110400000 | 752.23 |
| 1245196800000 | 728.78 |
| 1245283200000 | 736.98 |
| 1245369600000 | 747.64 |
| 1245628800000 | 715.54 |
| 1245715200000 | 713.71 |
| 1245801600000 | 726.7 |
| 1245888000000 | 723.43 |
| 1245974400000 | 727.57 |
| 1246233600000 | 746.85 |
| 1246320000000 | 736.61 |
| 1246406400000 | 744.58 |
| 1246492800000 | 717.35 |
| 1246579200000 | 716.75 |
| 1246838400000 | 710.99 |
| 1246924800000 | 704.49 |
| 1247011200000 | 689.53 |
| 1247097600000 | 696.57 |
| 1247184000000 | 693.07 |
| 1247443200000 | 704.22 |
| 1247529600000 | 722.53 |
| 1247616000000 | 750.02 |
| 1247702400000 | 749.2 |
| 1247788800000 | 754.53 |
| 1248048000000 | 764.17 |
| 1248134400000 | 767.39 |
| 1248220800000 | 771.6799 |
| 1248307200000 | 790.37 |
| 1248393600000 | 803.59 |
| 1248652800000 | 801.01 |
| 1248739200000 | 783.47 |
| 1248825600000 | 787.3099 |
| 1248912000000 | 805.4 |
| 1248998400000 | 805.15 |
| 1249257600000 | 824.46 |
| 1249344000000 | 815.98 |
| 1249430400000 | 806.26 |
| 1249516800000 | 809.12 |
| 1249603200000 | 808.39 |
| 1249862400000 | 804.75 |
| 1249948800000 | 791.7 |
| 1250035200000 | 794 |
| 1250121600000 | 801.73 |
| 1250208000000 | 792.78 |
| 1250467200000 | 772.5599 |
| 1250553600000 | 793.24 |
| 1250640000000 | 782.88 |
| 1250726400000 | 795.52 |
| 1250812800000 | 822.87 |
| 1251072000000 | 842.8 |
| 1251158400000 | 845.23 |
| 1251244800000 | 834.78 |
| 1251331200000 | 824.7 |
| 1251417600000 | 831.58 |
| 1251676800000 | 826.36 |
| 1251763200000 | 811.47 |
| 1251849600000 | 801.47 |
| 1251936000000 | 809.08 |
| 1252022400000 | 822.4 |
| 1252281600000 | 832.61 |
| 1252368000000 | 836.97 |
| 1252454400000 | 844.01 |
| 1252540800000 | 838.25 |
| 1252627200000 | 851.77 |
| 1252886400000 | 848.44 |
| 1252972800000 | 849.48 |
| 1253059200000 | 864.81 |
| 1253145600000 | 867.72 |
| 1253232000000 | 859.16 |
| 1253491200000 | 848.14 |
| 1253577600000 | 850.31 |
| 1253664000000 | 857.59 |
| 1253750400000 | 838.21 |
| 1253836800000 | 825.75 |
| 1254096000000 | 834.75 |
| 1254182400000 | 834.45 |
| 1254268800000 | 840.61 |
| 1254355200000 | 824 |
| 1254441600000 | 806.82 |
| 1254700800000 | 814.05 |
| 1254787200000 | 831.76 |
| 1254873600000 | 834.74 |
| 1254960000000 | 847.17 |
| 1255046400000 | 851.39 |
| 1255305600000 | 857.55 |
| 1255392000000 | 842.33 |
| 1255478400000 | 862.71 |
| 1255564800000 | 874.88 |
| 1255651200000 | 872.57 |
| 1255910400000 | 891.98 |
| 1255996800000 | 887.64 |
| 1256083200000 | 888.04 |
| 1256169600000 | 877.38 |
| 1256256000000 | 870.38 |
| 1256515200000 | 857.54 |
| 1256601600000 | 848.75 |
| 1256688000000 | 807.76 |
| 1256774400000 | 831.86 |
| 1256860800000 | 814.89 |
| 1257120000000 | 810.85 |
| 1257206400000 | 803.78 |
| 1257292800000 | 821.1799 |
| 1257379200000 | 823.91 |
| 1257465600000 | 827.66 |
| 1257724800000 | 851.34 |
| 1257811200000 | 843.56 |
| 1257897600000 | 854.62 |
| 1257984000000 | 855.37 |
| 1258070400000 | 857.12 |
| 1258329600000 | 868.24 |
| 1258416000000 | 866.19 |
| 1258502400000 | 866.15 |
| 1258588800000 | 850.16 |
| 1258675200000 | 837.8 |
| 1258934400000 | 856.3 |
| 1259020800000 | 851.29 |
| 1259107200000 | 849.07 |
| 1259193600000 | 814.79 |
| 1259280000000 | 829.37 |
| 1259539200000 | 810.1 |
| 1259625600000 | 827.3 |
| 1259712000000 | 825.92 |
| 1259798400000 | 830.33 |
| 1259884800000 | 838.7 |
| 1260144000000 | 831.36 |
| 1260230400000 | 816.25 |
| 1260316800000 | 806.25 |
| 1260403200000 | 815.79 |
| 1260489600000 | 814.39 |
| 1260748800000 | 823.42 |
| 1260835200000 | 821.66 |
| 1260921600000 | 833.55 |
| 1261008000000 | 825.41 |
| 1261094400000 | 822.77 |
| 1261353600000 | 831.58 |
| 1261440000000 | 837.1 |
| 1261526400000 | 840.18 |
| 1261612800000 | 837.82 |
| 1261958400000 | 842.82 |
| 1262044800000 | 846 |
| 1262131200000 | 846.94 |
| 1262217600000 | 852.02 |
| 1262563200000 | 863.97 |
| 1262649600000 | 870.76 |
| 1262736000000 | 866.58 |
| 1262822400000 | 870.68 |
| 1262908800000 | 867.85 |
| 1263168000000 | 864.65 |
| 1263254400000 | 852.64 |
| 1263340800000 | 854.53 |
| 1263427200000 | 858.13 |
| 1263513600000 | 846.35 |
| 1263772800000 | 850.9 |
| 1263859200000 | 860.01 |
| 1263945600000 | 850.75 |
| 1264032000000 | 841.21 |
| 1264118400000 | 822.73 |
| 1264377600000 | 817.01 |
| 1264464000000 | 812.6 |
| 1264550400000 | 800.83 |
| 1264636800000 | 794.64 |
| 1264723200000 | 794.05 |
| 1264982400000 | 802.96 |
| 1265068800000 | 813.3099 |
| 1265155200000 | 798.9299 |
| 1265241600000 | 779.45 |
| 1265328000000 | 747.71 |
| 1265587200000 | 748.83 |
| 1265673600000 | 749.16 |
| 1265760000000 | 759.96 |
| 1265846400000 | 757.35 |
| 1265932800000 | 759.46 |
| 1266192000000 | 759.64 |
| 1266278400000 | 767.83 |
| 1266364800000 | 788.4 |
| 1266451200000 | 794.54 |
| 1266537600000 | 796.22 |
| 1266796800000 | 798.99 |
| 1266883200000 | 790.4299 |
| 1266969600000 | 789.72 |
| 1267056000000 | 773.42 |
| 1267142400000 | 780.5599 |
| 1267401600000 | 785.1799 |
| 1267488000000 | 795.37 |
| 1267574400000 | 801.91 |
| 1267660800000 | 812.6 |
| 1267747200000 | 828.6 |
| 1268006400000 | 828 |
| 1268092800000 | 826.26 |
| 1268179200000 | 832.16 |
| 1268265600000 | 830.42 |
| 1268352000000 | 838.75 |
| 1268611200000 | 832.61 |
| 1268697600000 | 842.5 |
| 1268784000000 | 847.71 |
| 1268870400000 | 850.25 |
| 1268956800000 | 849.2 |
| 1269216000000 | 847.31 |
| 1269302400000 | 853.25 |
| 1269388800000 | 863.56 |
| 1269475200000 | 873.7 |
| 1269561600000 | 867.51 |
| 1269820800000 | 865.73 |
| 1269907200000 | 864.54 |
| 1269993600000 | 857.04 |
| 1270080000000 | 871.97 |
| 1270512000000 | 884.92 |
| 1270598400000 | 892.03 |
| 1270684800000 | 887.93 |
| 1270771200000 | 894.7 |
| 1271030400000 | 889.95 |
| 1271116800000 | 892.34 |
| 1271203200000 | 901.21 |
| 1271289600000 | 905.66 |
| 1271376000000 | 888.1 |
| 1271635200000 | 878.96 |
| 1271721600000 | 888.28 |
| 1271808000000 | 883.52 |
| 1271894400000 | 878.02 |
| 1271980800000 | 891.46 |
| 1272240000000 | 902.83 |
| 1272326400000 | 873.26 |
| 1272412800000 | 852.76 |
| 1272499200000 | 875.6 |
| 1272585600000 | 878.97 |
| 1272844800000 | 875.66 |
| 1272931200000 | 857.93 |
| 1273017600000 | 842.62 |
| 1273104000000 | 829.88 |
| 1273190400000 | 787.99 |
| 1273449600000 | 844.6 |
| 1273536000000 | 836.26 |
| 1273622400000 | 856.96 |
| 1273708800000 | 865.38 |
| 1273795200000 | 835.09 |
| 1274054400000 | 825.51 |
| 1274140800000 | 842.36 |
| 1274227200000 | 816.13 |
| 1274313600000 | 794.08 |
| 1274400000000 | 799.5599 |
| 1274659200000 | 803.13 |
| 1274745600000 | 781.99 |
| 1274832000000 | 804.0599 |
| 1274918400000 | 833.91 |
| 1275004800000 | 824.42 |
| 1275264000000 | 828.16 |
| 1275350400000 | 835.84 |
| 1275436800000 | 839.6 |
| 1275523200000 | 850.69 |
| 1275609600000 | 838.62 |
| 1275868800000 | 829.66 |
| 1275955200000 | 821.83 |
| 1276041600000 | 840.29 |
| 1276128000000 | 854.55 |
| 1276214400000 | 862.38 |
| 1276473600000 | 870.59 |
| 1276560000000 | 878.76 |
| 1276646400000 | 877.55 |
| 1276732800000 | 877.66 |
| 1276819200000 | 878.71 |
| 1277078400000 | 889.79 |
| 1277164800000 | 890.34 |
| 1277251200000 | 880.98 |
| 1277337600000 | 862.82 |
| 1277424000000 | 860.28 |
| 1277683200000 | 865.18 |
| 1277769600000 | 840.84 |
| 1277856000000 | 835.86 |
| 1277942400000 | 812 |
| 1278028800000 | 815.95 |
| 1278288000000 | 811.26 |
| 1278374400000 | 835.04 |
| 1278460800000 | 845.85 |
| 1278547200000 | 850.51 |
| 1278633600000 | 855 |
| 1278892800000 | 856.4 |
| 1278979200000 | 873.47 |
| 1279065600000 | 869.92 |
| 1279152000000 | 859.31 |
| 1279238400000 | 840.05 |
| 1279497600000 | 836.27 |
| 1279584000000 | 828.95 |
| 1279670400000 | 849.8 |
| 1279756800000 | 865.79 |
| 1279843200000 | 869.63 |
| 1280102400000 | 877.97 |
| 1280188800000 | 885.31 |
| 1280275200000 | 892.62 |
| 1280361600000 | 891.59 |
| 1280448000000 | 884.6 |
| 1280707200000 | 910.26 |
| 1280793600000 | 909.62 |
| 1280880000000 | 906.3 |
| 1280966400000 | 903.7 |
| 1281052800000 | 894.49 |
| 1281312000000 | 903.1 |
| 1281398400000 | 894.18 |
| 1281484800000 | 872.84 |
| 1281571200000 | 866.34 |
| 1281657600000 | 867.87 |
| 1281916800000 | 872.01 |
| 1282003200000 | 884.59 |
| 1282089600000 | 880.77 |
| 1282176000000 | 868.65 |
| 1282262400000 | 861.26 |
| 1282521600000 | 871.03 |
| 1282608000000 | 856.99 |
| 1282694400000 | 849.39 |
| 1282780800000 | 858.13 |
| 1282867200000 | 864.54 |
| 1283126400000 | 863.46 |
| 1283212800000 | 857.81 |
| 1283299200000 | 888.14 |
| 1283385600000 | 890.6 |
| 1283472000000 | 895.62 |
| 1283731200000 | 899.33 |
| 1283817600000 | 887.08 |
| 1283904000000 | 901.53 |
| 1283990400000 | 910.52 |
| 1284076800000 | 916.43 |
| 1284336000000 | 925.26 |
| 1284422400000 | 920.85 |
| 1284508800000 | 922.04 |
| 1284595200000 | 910.99 |
| 1284681600000 | 903.61 |
| 1284940800000 | 914.92 |
| 1285027200000 | 912.49 |
| 1285113600000 | 897.96 |
| 1285200000000 | 898.3 |
| 1285286400000 | 908.53 |
| 1285545600000 | 905.72 |
| 1285632000000 | 903.52 |
| 1285718400000 | 903.41 |
| 1285804800000 | 898.06 |
| 1285891200000 | 890.97 |
| 1286150400000 | 885.92 |
| 1286236800000 | 901.62 |
| 1286323200000 | 910.99 |
| 1286409600000 | 912.2 |
| 1286496000000 | 909.88 |
| 1286755200000 | 921.58 |
| 1286841600000 | 918.96 |
| 1286928000000 | 935.4 |
| 1287014400000 | 932.75 |
| 1287100800000 | 934.65 |
| 1287360000000 | 946.08 |
| 1287446400000 | 938.18 |
| 1287532800000 | 935.27 |
| 1287619200000 | 939.07 |
| 1287705600000 | 934.58 |
| 1287964800000 | 937.27 |
| 1288051200000 | 934.61 |
| 1288137600000 | 929.15 |
| 1288224000000 | 929.99 |
| 1288310400000 | 936.77 |
| 1288569600000 | 938.01 |
| 1288656000000 | 936.64 |
| 1288742400000 | 930.45 |
| 1288828800000 | 962.16 |
| 1288915200000 | 966.27 |
| 1289174400000 | 967.15 |
| 1289260800000 | 977.66 |
| 1289347200000 | 967.08 |
| 1289433600000 | 964.61 |
| 1289520000000 | 958.02 |
| 1289779200000 | 964.01 |
| 1289865600000 | 939.76 |
| 1289952000000 | 939.81 |
| 1290038400000 | 955.03 |
| 1290124800000 | 955.73 |
| 1290384000000 | 948.31 |
| 1290470400000 | 933.21 |
| 1290556800000 | 949.99 |
| 1290643200000 | 957.11 |
| 1290729600000 | 954.53 |
| 1290988800000 | 940.89 |
| 1291075200000 | 939.8 |
| 1291161600000 | 961.93 |
| 1291248000000 | 986.97 |
| 1291334400000 | 984.37 |
| 1291593600000 | 984.82 |
| 1291680000000 | 992.09 |
| 1291766400000 | 994.89 |
| 1291852800000 | 997.05 |
| 1291939200000 | 1001.43 |
| 1292198400000 | 1004.15 |
| 1292284800000 | 1005.67 |
| 1292371200000 | 1003.86 |
| 1292457600000 | 1008.46 |
| 1292544000000 | 1013.82 |
| 1292803200000 | 1024.01 |
| 1292889600000 | 1031.16 |
| 1292976000000 | 1031.28 |
| 1293062400000 | 1029.99 |
| 1293148800000 | 1026.92 |
| 1293408000000 | 1020.17 |
| 1293494400000 | 1021.79 |
| 1293580800000 | 1029.27 |
| 1293667200000 | 1016.27 |
| 1293753600000 | 1015.32 |
| 1294012800000 | 1022.74 |
| 1294099200000 | 1042.24 |
| 1294185600000 | 1045.07 |
| 1294272000000 | 1047.19 |
| 1294358400000 | 1054.98 |
| 1294617600000 | 1043.57 |
| 1294704000000 | 1057.19 |
| 1294790400000 | 1066.78 |
| 1294876800000 | 1063.64 |
| 1294963200000 | 1073.6099 |
| 1295222400000 | 1068.32 |
| 1295308800000 | 1073.84 |
| 1295395200000 | 1057.73 |
| 1295481600000 | 1034.55 |
| 1295568000000 | 1041.09 |
| 1295827200000 | 1041.27 |
| 1295913600000 | 1030.43 |
| 1296000000000 | 1043.1199 |
| 1296086400000 | 1051.74 |
| 1296172800000 | 1054.26 |
| 1296432000000 | 1043.52 |
| 1296518400000 | 1062.77 |
| 1296604800000 | 1060.64 |
| 1296691200000 | 1064.3 |
| 1296777600000 | 1068.66 |
| 1297036800000 | 1081.6 |
| 1297123200000 | 1076.14 |
| 1297209600000 | 1074.49 |
| 1297296000000 | 1077.03 |
| 1297382400000 | 1080.6199 |
| 1297641600000 | 1082.19 |
| 1297728000000 | 1075.82 |
| 1297814400000 | 1075.42 |
| 1297900800000 | 1076.8699 |
| 1297987200000 | 1072.49 |
| 1298246400000 | 1053.88 |
| 1298332800000 | 1047.02 |
| 1298419200000 | 1028.96 |
| 1298505600000 | 1018.81 |
| 1298592000000 | 1034.06 |
| 1298851200000 | 1047.1 |
| 1298937600000 | 1037.14 |
| 1299024000000 | 1029.94 |
| 1299110400000 | 1027.5 |
| 1299196800000 | 1032.1099 |
| 1299456000000 | 1033.83 |
| 1299542400000 | 1044.18 |
| 1299628800000 | 1045.24 |
| 1299715200000 | 1027.88 |
| 1299801600000 | 1013.9 |
| 1300060800000 | 1005.03 |
| 1300147200000 | 973.97 |
| 1300233600000 | 962.55 |
| 1300320000000 | 975.46 |
| 1300406400000 | 982.74 |
| 1300665600000 | 996.39 |
| 1300752000000 | 995.88 |
| 1300838400000 | 999.1 |
| 1300924800000 | 1008.56 |
| 1301011200000 | 1009.63 |
| 1301270400000 | 1012.15 |
| 1301356800000 | 1014.15 |
| 1301443200000 | 1023.97 |
| 1301529600000 | 1012.21 |
| 1301616000000 | 1019.91 |
| 1301875200000 | 1016.74 |
| 1301961600000 | 1022.19 |
| 1302048000000 | 1023.25 |
| 1302134400000 | 1017.75 |
| 1302220800000 | 1022.27 |
| 1302480000000 | 1019.2 |
| 1302566400000 | 1000.51 |
| 1302652800000 | 1003.07 |
| 1302739200000 | 1005.29 |
| 1302825600000 | 1013.65 |
| 1303084800000 | 994.75 |
| 1303171200000 | 1000.17 |
| 1303257600000 | 1017.56 |
| 1303344000000 | 1031.63 |
| 1303776000000 | 1033.83 |
| 1303862400000 | 1038 |
| 1303948800000 | 1041.03 |
| 1304035200000 | 1043.52 |
| 1304294400000 | 1047.83 |
| 1304380800000 | 1042.3699 |
| 1304467200000 | 1033.98 |
| 1304553600000 | 1027.01 |
| 1304640000000 | 1036.94 |
| 1304899200000 | 1040.23 |
| 1304985600000 | 1049.42 |
| 1305072000000 | 1056.76 |
| 1305158400000 | 1048.08 |
| 1305244800000 | 1038.3 |
| 1305504000000 | 1045.41 |
| 1305590400000 | 1030.45 |
| 1305676800000 | 1028.3599 |
| 1305763200000 | 1038.43 |
| 1305849600000 | 1044.57 |
| 1306108800000 | 1025.93 |
| 1306195200000 | 1025.48 |
| 1306281600000 | 1034.65 |
| 1306368000000 | 1033.05 |
| 1306454400000 | 1041.68 |
| 1306713600000 | 1040.81 |
| 1306800000000 | 1042.83 |
| 1306886400000 | 1035.39 |
| 1306972800000 | 1024.31 |
| 1307059200000 | 1015.52 |
| 1307318400000 | 1009.81 |
| 1307404800000 | 1007.04 |
| 1307491200000 | 991.61 |
| 1307577600000 | 995.1 |
| 1307664000000 | 983.85 |
| 1307923200000 | 984.15 |
| 1308009600000 | 991.47 |
| 1308096000000 | 980.04 |
| 1308182400000 | 968.64 |
| 1308268800000 | 963.55 |
| 1308528000000 | 951.89 |
| 1308614400000 | 969.79 |
| 1308700800000 | 963.2 |
| 1308787200000 | 950.36 |
| 1308873600000 | 940.72 |
| 1309132800000 | 938.25 |
| 1309219200000 | 944.44 |
| 1309305600000 | 971.55 |
| 1309392000000 | 983.85 |
| 1309478400000 | 996.67 |
| 1309737600000 | 1003.35 |
| 1309824000000 | 1006.68 |
| 1309910400000 | 1002.95 |
| 1309996800000 | 1017 |
| 1310083200000 | 1017.16 |
| 1310342400000 | 992.95 |
| 1310428800000 | 987.38 |
| 1310515200000 | 994.87 |
| 1310601600000 | 986.6 |
| 1310688000000 | 986.43 |
| 1310947200000 | 960.58 |
| 1311033600000 | 970.2 |
| 1311120000000 | 988.56 |
| 1311206400000 | 996.14 |
| 1311292800000 | 1004.47 |
| 1311552000000 | 1000.16 |
| 1311638400000 | 991.67 |
| 1311724800000 | 980.15 |
| 1311811200000 | 978.64 |
| 1311897600000 | 970.27 |
| 1312156800000 | 957.55 |
| 1312243200000 | 931.45 |
| 1312329600000 | 909.38 |
| 1312416000000 | 873.67 |
| 1312502400000 | 852.01 |
| 1312761600000 | 812.66 |
| 1312848000000 | 813.87 |
| 1312934400000 | 799.2 |
| 1313020800000 | 825.64 |
| 1313107200000 | 854.97 |
| 1313366400000 | 857.01 |
| 1313452800000 | 855.24 |
| 1313539200000 | 844.73 |
| 1313625600000 | 801.4 |
| 1313712000000 | 793.3099 |
| 1313971200000 | 800.99 |
| 1314057600000 | 804.35 |
| 1314144000000 | 830.58 |
| 1314230400000 | 822.77 |
| 1314316800000 | 819.34 |
| 1314576000000 | 829.52 |
| 1314662400000 | 843.78 |
| 1314748800000 | 864.31 |
| 1314835200000 | 874.95 |
| 1314921600000 | 859.35 |
| 1315180800000 | 829.07 |
| 1315267200000 | 822.1799 |
| 1315353600000 | 849.81 |
| 1315440000000 | 860.98 |
| 1315526400000 | 835.97 |
| 1315785600000 | 816.94 |
| 1315872000000 | 824.14 |
| 1315958400000 | 837.94 |
| 1316044800000 | 852.72 |
| 1316131200000 | 856.5 |
| 1316390400000 | 830.2 |
| 1316476800000 | 843.85 |
| 1316563200000 | 825.14 |
| 1316649600000 | 785.4 |
| 1316736000000 | 789.07 |
| 1316995200000 | 798.16 |
| 1317081600000 | 834.92 |
| 1317168000000 | 794.59 |
| 1317254400000 | 792.64 |
| 1317340800000 | 779.85 |
| 1317600000000 | 773.2 |
| 1317686400000 | 743.82 |
| 1317772800000 | 766.84 |
| 1317859200000 | 781.5 |
| 1317945600000 | 792.38 |
| 1318204800000 | 809.35 |
| 1318291200000 | 806.71 |
| 1318377600000 | 819.6799 |
| 1318464000000 | 808.7 |
| 1318550400000 | 818.99 |
| 1318809600000 | 814.78 |
| 1318896000000 | 806.72 |
| 1318982400000 | 812.37 |
| 1319068800000 | 799.54 |
| 1319155200000 | 820.97 |
| 1319414400000 | 826.99 |
| 1319500800000 | 816.99 |
| 1319587200000 | 813.45 |
| 1319673600000 | 849.25 |
| 1319760000000 | 848.76 |
| 1320019200000 | 824.48 |
| 1320105600000 | 785.98 |
| 1320192000000 | 793.36 |
| 1320278400000 | 807.92 |
| 1320364800000 | 801.8099 |
| 1320624000000 | 802.62 |
| 1320710400000 | 815.05 |
| 1320796800000 | 798.38 |
| 1320883200000 | 794.8 |
| 1320969600000 | 820.5599 |
| 1321228800000 | 803.42 |
| 1321315200000 | 798.33 |
| 1321401600000 | 793.45 |
| 1321488000000 | 782.49 |
| 1321574400000 | 782.4299 |
| 1321833600000 | 753.32 |
| 1321920000000 | 752.99 |
| 1322006400000 | 739.92 |
| 1322092800000 | 744.3099 |
| 1322179200000 | 746.73 |
| 1322438400000 | 780.3099 |
| 1322524800000 | 792.46 |
| 1322611200000 | 822.77 |
| 1322697600000 | 812.11 |
| 1322784000000 | 824.9 |
| 1323043200000 | 835.02 |
| 1323129600000 | 828.12 |
| 1323216000000 | 815.79 |
| 1323302400000 | 794.77 |
| 1323388800000 | 801.3 |
| 1323648000000 | 784.3099 |
| 1323734400000 | 793.33 |
| 1323820800000 | 776.8 |
| 1323907200000 | 783.05 |
| 1323993600000 | 776.12 |
| 1324252800000 | 769.99 |
| 1324339200000 | 791.1 |
| 1324425600000 | 786.64 |
| 1324512000000 | 794.77 |
| 1324598400000 | 799.5 |
| 1324944000000 | 797.21 |
| 1325030400000 | 788.08 |
| 1325116800000 | 797.27 |
| 1325203200000 | 802.9299 |
| 1325462400000 | 813.54 |
| 1325548800000 | 827.52 |
| 1325635200000 | 820.32 |
| 1325721600000 | 805.03 |
| 1325808000000 | 801.94 |
| 1326067200000 | 789.55 |
| 1326153600000 | 808.19 |
| 1326240000000 | 809.3099 |
| 1326326400000 | 823.6799 |
| 1326412800000 | 824.65 |
| 1326672000000 | 829.77 |
| 1326758400000 | 832.05 |
| 1326844800000 | 838.17 |
| 1326931200000 | 853.52 |
| 1327017600000 | 856.43 |
| 1327276800000 | 859.82 |
| 1327363200000 | 858.4 |
| 1327449600000 | 858.61 |
| 1327536000000 | 871.54 |
| 1327622400000 | 870.59 |
| 1327881600000 | 853.12 |
| 1327968000000 | 860.74 |
| 1328054400000 | 887.76 |
| 1328140800000 | 904.26 |
| 1328227200000 | 921.15 |
| 1328486400000 | 920.69 |
| 1328572800000 | 913.47 |
| 1328659200000 | 918.8 |
| 1328745600000 | 915.16 |
| 1328832000000 | 902.2 |
| 1329091200000 | 909.64 |
| 1329177600000 | 908.11 |
| 1329264000000 | 923.09 |
| 1329350400000 | 921.38 |
| 1329436800000 | 923.55 |
| 1329696000000 | 934.58 |
| 1329782400000 | 929.88 |
| 1329868800000 | 916.05 |
| 1329955200000 | 914.29 |
| 1330041600000 | 921.18 |
| 1330300800000 | 916.78 |
| 1330387200000 | 921.52 |
| 1330473600000 | 915.47 |
| 1330560000000 | 934.19 |
| 1330646400000 | 934.34 |
| 1330905600000 | 922.96 |
| 1330992000000 | 893.15 |
| 1331078400000 | 903.75 |
| 1331164800000 | 914.58 |
| 1331251200000 | 918.55 |
| 1331510400000 | 916.09 |
| 1331596800000 | 935.21 |
| 1331683200000 | 941.33 |
| 1331769600000 | 947.04 |
| 1331856000000 | 962.69 |
| 1332115200000 | 959.76 |
| 1332201600000 | 946.97 |
| 1332288000000 | 947.3 |
| 1332374400000 | 934.03 |
| 1332460800000 | 937.19 |
| 1332720000000 | 949.45 |
| 1332806400000 | 949.95 |
| 1332892800000 | 936.39 |
| 1332979200000 | 927.59 |
| 1333065600000 | 943.73 |
| 1333324800000 | 954.57 |
| 1333411200000 | 946.77 |
| 1333497600000 | 919.98 |
| 1333584000000 | 920.36 |
| 1334016000000 | 891.66 |
| 1334102400000 | 901.64 |
| 1334188800000 | 914.87 |
| 1334275200000 | 894.78 |
| 1334534400000 | 892.31 |
| 1334620800000 | 910.84 |
| 1334707200000 | 895.95 |
| 1334793600000 | 891.78 |
| 1334880000000 | 895.77 |
| 1335139200000 | 867.24 |
| 1335225600000 | 875.39 |
| 1335312000000 | 884.62 |
| 1335398400000 | 882.04 |
| 1335484800000 | 903.63 |
| 1335744000000 | 899.03 |
| 1335830400000 | 899.08 |
| 1335916800000 | 891.66 |
| 1336003200000 | 895.14 |
| 1336089600000 | 873.96 |
| 1336348800000 | 878.88 |
| 1336435200000 | 857.11 |
| 1336521600000 | 849.14 |
| 1336608000000 | 864.5 |
| 1336694400000 | 862.14 |
| 1336953600000 | 846.49 |
| 1337040000000 | 837.98 |
| 1337126400000 | 837.32 |
| 1337212800000 | 818.4 |
| 1337299200000 | 802.95 |
| 1337558400000 | 809.5599 |
| 1337644800000 | 828.67 |
| 1337731200000 | 806.8099 |
| 1337817600000 | 812.2 |
| 1337904000000 | 815.63 |
| 1338163200000 | 819.38 |
| 1338249600000 | 831.73 |
| 1338336000000 | 817.27 |
| 1338422400000 | 817.55 |
| 1338508800000 | 800.97 |
| 1338768000000 | 799.3 |
| 1338854400000 | 799.89 |
| 1338940800000 | 821.28 |
| 1339027200000 | 836.64 |
| 1339113600000 | 830.39 |
| 1339372800000 | 832.17 |
| 1339459200000 | 835.16 |
| 1339545600000 | 830.07 |
| 1339632000000 | 826.92 |
| 1339718400000 | 839.26 |
| 1339977600000 | 842.84 |
| 1340064000000 | 853.13 |
| 1340150400000 | 867.56 |
| 1340236800000 | 860.49 |
| 1340323200000 | 857.32 |
| 1340582400000 | 842.52 |
| 1340668800000 | 840.08 |
| 1340755200000 | 850.47 |
| 1340841600000 | 844.08 |
| 1340928000000 | 877.64 |
| 1341187200000 | 892.96 |
| 1341273600000 | 897.26 |
| 1341360000000 | 898.57 |
| 1341446400000 | 893.76 |
| 1341532800000 | 886.52 |
| 1341792000000 | 881.36 |
| 1341878400000 | 891.42 |
| 1341964800000 | 889.95 |
| 1342051200000 | 878.04 |
| 1342137600000 | 889.78 |
| 1342396800000 | 891.04 |
| 1342483200000 | 888.64 |
| 1342569600000 | 897.04 |
| 1342656000000 | 913.31 |
| 1342742400000 | 897.49 |
| 1343001600000 | 872.53 |
| 1343088000000 | 875.18 |
| 1343174400000 | 882.44 |
| 1343260800000 | 904.1 |
| 1343347200000 | 904.22 |
| 1343606400000 | 922.67 |
| 1343692800000 | 905.99 |
| 1343779200000 | 910.96 |
| 1343865600000 | 903.65 |
| 1343952000000 | 922.01 |
| 1344211200000 | 929.37 |
| 1344297600000 | 931.81 |
| 1344384000000 | 936.62 |
| 1344470400000 | 943.19 |
| 1344556800000 | 946.83 |
| 1344816000000 | 941.93 |
| 1344902400000 | 950.27 |
| 1344988800000 | 946.76 |
| 1345075200000 | 947.46 |
| 1345161600000 | 958.1 |
| 1345420800000 | 950.25 |
| 1345507200000 | 949.77 |
| 1345593600000 | 935.33 |
| 1345680000000 | 930.1 |
| 1345766400000 | 926.53 |
| 1346025600000 | 928.38 |
| 1346112000000 | 915.98 |
| 1346198400000 | 915.01 |
| 1346284800000 | 910.77 |
| 1346371200000 | 914.2 |
| 1346630400000 | 917.51 |
| 1346716800000 | 911.65 |
| 1346803200000 | 910.39 |
| 1346889600000 | 925.83 |
| 1346976000000 | 945.87 |
| 1347235200000 | 951.57 |
| 1347321600000 | 952.68 |
| 1347408000000 | 964.67 |
| 1347494400000 | 962.21 |
| 1347580800000 | 984.42 |
| 1347840000000 | 982.63 |
| 1347926400000 | 974.01 |
| 1348012800000 | 979.81 |
| 1348099200000 | 978.15 |
| 1348185600000 | 983.04 |
| 1348444800000 | 980.62 |
| 1348531200000 | 982.62 |
| 1348617600000 | 963.52 |
| 1348704000000 | 969.28 |
| 1348790400000 | 958.42 |
| 1349049600000 | 973.07 |
| 1349136000000 | 967.22 |
| 1349222400000 | 966.79 |
| 1349308800000 | 967.97 |
| 1349395200000 | 977.34 |
| 1349654400000 | 964.24 |
| 1349740800000 | 960.7 |
| 1349827200000 | 953.76 |
| 1349913600000 | 955.59 |
| 1350000000000 | 952.36 |
| 1350259200000 | 955.18 |
| 1350345600000 | 964.95 |
| 1350432000000 | 969.43 |
| 1350518400000 | 967.59 |
| 1350604800000 | 957.94 |
| 1350864000000 | 954.57 |
| 1350950400000 | 943.11 |
| 1351036800000 | 943.63 |
| 1351123200000 | 955.98 |
| 1351209600000 | 955.59 |
| 1351468800000 | 949.24 |
| 1351555200000 | 955.06 |
| 1351641600000 | 954.62 |
| 1351728000000 | 967.91 |
| 1351814400000 | 972.97 |
| 1352073600000 | 970.69 |
| 1352160000000 | 977.04 |
| 1352246400000 | 968.5 |
| 1352332800000 | 965.94 |
| 1352419200000 | 958.44 |
| 1352678400000 | 959.99 |
| 1352764800000 | 958.84 |
| 1352851200000 | 944.73 |
| 1352937600000 | 934.48 |
| 1353024000000 | 923.85 |
| 1353283200000 | 943.1 |
| 1353369600000 | 948.13 |
| 1353456000000 | 946.46 |
| 1353542400000 | 952.67 |
| 1353628800000 | 962.62 |
| 1353888000000 | 960.89 |
| 1353974400000 | 958.35 |
| 1354060800000 | 959.74 |
| 1354147200000 | 969.72 |
| 1354233600000 | 968.56 |
| 1354492800000 | 970.01 |
| 1354579200000 | 974.16 |
| 1354665600000 | 980.34 |
| 1354752000000 | 987.45 |
| 1354838400000 | 988.88 |
| 1355097600000 | 993.95 |
| 1355184000000 | 995.94 |
| 1355270400000 | 999.54 |
| 1355356800000 | 998.63 |
| 1355443200000 | 999.5 |
| 1355702400000 | 1007.83 |
| 1355788800000 | 1012.25 |
| 1355875200000 | 1019.6 |
| 1355961600000 | 1028.43 |
| 1356048000000 | 1024.29 |
| 1356307200000 | 1022.42 |
| 1356566400000 | 1023.09 |
| 1356652800000 | 1024.02 |
| 1356912000000 | 1029.2 |
| 1357084800000 | 1048.29 |
| 1357171200000 | 1056.43 |
| 1357257600000 | 1060.52 |
| 1357516800000 | 1062.67 |
| 1357603200000 | 1055.71 |
| 1357689600000 | 1062.72 |
| 1357776000000 | 1059.22 |
| 1357862400000 | 1066.16 |
| 1358121600000 | 1071.27 |
| 1358208000000 | 1066.83 |
| 1358294400000 | 1065.59 |
| 1358380800000 | 1071.31 |
| 1358467200000 | 1074.26 |
| 1358726400000 | 1077.32 |
| 1358812800000 | 1075.02 |
| 1358899200000 | 1072.48 |
| 1358985600000 | 1082.3 |
| 1359072000000 | 1087.78 |
| 1359331200000 | 1089.58 |
| 1359417600000 | 1092.89 |
| 1359504000000 | 1083.66 |
| 1359590400000 | 1076.32 |
| 1359676800000 | 1080.02 |
| 1359936000000 | 1073.43 |
| 1360022400000 | 1083.41 |
| 1360108800000 | 1097.98 |
| 1360195200000 | 1097.09 |
| 1360281600000 | 1109.44 |
| 1360540800000 | 1105.8699 |
| 1360627200000 | 1117.88 |
| 1360713600000 | 1128.19 |
| 1360800000000 | 1132.29 |
| 1360886400000 | 1129.43 |
| 1361145600000 | 1122.56 |
| 1361232000000 | 1135.34 |
| 1361318400000 | 1134.33 |
| 1361404800000 | 1113.66 |
| 1361491200000 | 1134.53 |
| 1361750400000 | 1135.8 |
| 1361836800000 | 1118.4 |
| 1361923200000 | 1124.35 |
| 1362009600000 | 1134.65 |
| 1362096000000 | 1132.41 |
| 1362355200000 | 1129.83 |
| 1362441600000 | 1150.3 |
| 1362528000000 | 1150.4 |
| 1362614400000 | 1158.07 |
| 1362700800000 | 1165.84 |
| 1362960000000 | 1161.3599 |
| 1363046400000 | 1165.17 |
| 1363132800000 | 1162.65 |
| 1363219200000 | 1176.79 |
| 1363305600000 | 1174.95 |
| 1363564800000 | 1175.13 |
| 1363651200000 | 1166.02 |
| 1363737600000 | 1162.95 |
| 1363824000000 | 1155.73 |
| 1363910400000 | 1148.81 |
| 1364169600000 | 1150.14 |
| 1364256000000 | 1159.34 |
| 1364342400000 | 1148.68 |
| 1364428800000 | 1150.88 |
| 1364860800000 | 1171.7 |
| 1364947200000 | 1160.47 |
| 1365033600000 | 1144.51 |
| 1365120000000 | 1120.08 |
| 1365379200000 | 1123.88 |
| 1365465600000 | 1129.95 |
| 1365552000000 | 1153.81 |
| 1365638400000 | 1172.72 |
| 1365724800000 | 1164.02 |
| 1365984000000 | 1159.85 |
| 1366070400000 | 1149.78 |
| 1366156800000 | 1130.06 |
| 1366243200000 | 1126.74 |
| 1366329600000 | 1126.64 |
| 1366588800000 | 1129.01 |
| 1366675200000 | 1150.73 |
| 1366761600000 | 1158.44 |
| 1366848000000 | 1178.5 |
| 1366934400000 | 1177.47 |
| 1367193600000 | 1190.67 |
| 1367280000000 | 1190.89 |
| 1367366400000 | 1191.9 |
| 1367452800000 | 1198.04 |
| 1367539200000 | 1219.79 |
| 1367798400000 | 1224.1 |
| 1367884800000 | 1227.66 |
| 1367971200000 | 1232.09 |
| 1368057600000 | 1238.85 |
| 1368144000000 | 1242.99 |
| 1368403200000 | 1240.1099 |
| 1368489600000 | 1246.27 |
| 1368576000000 | 1268.96 |
| 1368662400000 | 1262.8599 |
| 1368748800000 | 1268.93 |
| 1369008000000 | 1272.09 |
| 1369094400000 | 1277 |
| 1369180800000 | 1282 |
| 1369267200000 | 1247.47 |
| 1369353600000 | 1240.57 |
| 1369612800000 | 1243.27 |
| 1369699200000 | 1264.18 |
| 1369785600000 | 1236.15 |
| 1369872000000 | 1245.7 |
| 1369958400000 | 1239.09 |
| 1370217600000 | 1232.72 |
| 1370304000000 | 1241.83 |
| 1370390400000 | 1205.63 |
| 1370476800000 | 1188.51 |
| 1370563200000 | 1193.88 |
| 1370822400000 | 1199.4 |
| 1370908800000 | 1175.54 |
| 1370995200000 | 1175.05 |
| 1371081600000 | 1169.95 |
| 1371168000000 | 1173.56 |
| 1371427200000 | 1184.27 |
| 1371513600000 | 1188.44 |
| 1371600000000 | 1187.39 |
| 1371686400000 | 1142.58 |
| 1371772800000 | 1134.44 |
| 1372032000000 | 1109.6199 |
| 1372118400000 | 1136.79 |
| 1372204800000 | 1159.06 |
| 1372291200000 | 1157.94 |
| 1372377600000 | 1158.47 |
| 1372636800000 | 1182.31 |
| 1372723200000 | 1174.51 |
| 1372809600000 | 1178.8 |
| 1372896000000 | 1200.71 |
| 1372982400000 | 1185.77 |
| 1373241600000 | 1207.57 |
| 1373328000000 | 1230.17 |
| 1373414400000 | 1232.58 |
| 1373500800000 | 1241.14 |
| 1373587200000 | 1240.8699 |
| 1373846400000 | 1247.8699 |
| 1373932800000 | 1239.56 |
| 1374019200000 | 1246.75 |
| 1374105600000 | 1259.34 |
| 1374192000000 | 1260.74 |
| 1374451200000 | 1264.27 |
| 1374537600000 | 1263.07 |
| 1374624000000 | 1262.89 |
| 1374710400000 | 1258.03 |
| 1374796800000 | 1247.3 |
| 1375056000000 | 1248.07 |
| 1375142400000 | 1239.18 |
| 1375228800000 | 1236.99 |
| 1375315200000 | 1256.01 |
| 1375401600000 | 1259.99 |
| 1375660800000 | 1276.19 |
| 1375747200000 | 1271.78 |
| 1375833600000 | 1262.89 |
| 1375920000000 | 1267.33 |
| 1376006400000 | 1274.96 |
| 1376265600000 | 1263.72 |
| 1376352000000 | 1265.38 |
| 1376438400000 | 1277.89 |
| 1376524800000 | 1259.32 |
| 1376611200000 | 1267.89 |
| 1376870400000 | 1269.58 |
| 1376956800000 | 1257.54 |
| 1377043200000 | 1241.1 |
| 1377129600000 | 1253.52 |
| 1377216000000 | 1260.5 |
| 1377475200000 | 1260.54 |
| 1377561600000 | 1231.88 |
| 1377648000000 | 1229.97 |
| 1377734400000 | 1240.05 |
| 1377820800000 | 1232.44 |
| 1378080000000 | 1265.56 |
| 1378166400000 | 1266.72 |
| 1378252800000 | 1270.98 |
| 1378339200000 | 1285.95 |
| 1378425600000 | 1289.43 |
| 1378684800000 | 1293.81 |
| 1378771200000 | 1311.3 |
| 1378857600000 | 1308.8699 |
| 1378944000000 | 1304.3699 |
| 1379030400000 | 1305.17 |
| 1379289600000 | 1316.52 |
| 1379376000000 | 1310.95 |
| 1379462400000 | 1311.07 |
| 1379548800000 | 1326.24 |
| 1379635200000 | 1318.9 |
| 1379894400000 | 1308.85 |
| 1379980800000 | 1315.21 |
| 1380067200000 | 1307.55 |
| 1380153600000 | 1304.94 |
| 1380240000000 | 1302.43 |
| 1380499200000 | 1297.69 |
| 1380585600000 | 1312.83 |
| 1380672000000 | 1301.7 |
| 1380758400000 | 1296.75 |
| 1380844800000 | 1292.02 |
| 1381104000000 | 1289.02 |
| 1381190400000 | 1282.26 |
| 1381276800000 | 1273.54 |
| 1381363200000 | 1301.17 |
| 1381449600000 | 1314.26 |
| 1381708800000 | 1318.95 |
| 1381795200000 | 1337.92 |
| 1381881600000 | 1341.17 |
| 1381968000000 | 1348.9 |
| 1382054400000 | 1360.71 |
| 1382313600000 | 1370.96 |
| 1382400000000 | 1380.3599 |
| 1382486400000 | 1371.24 |
| 1382572800000 | 1383.02 |
| 1382659200000 | 1381.38 |
| 1382918400000 | 1372.3 |
| 1383004800000 | 1366.82 |
| 1383091200000 | 1366.21 |
| 1383177600000 | 1369.28 |
| 1383264000000 | 1364.29 |
| 1383523200000 | 1370.53 |
| 1383609600000 | 1362.66 |
| 1383696000000 | 1369.55 |
| 1383782400000 | 1372.73 |
| 1383868800000 | 1355.3699 |
| 1384128000000 | 1366.44 |
| 1384214400000 | 1345.83 |
| 1384300800000 | 1332.59 |
| 1384387200000 | 1340.02 |
| 1384473600000 | 1344.43 |
| 1384732800000 | 1366.16 |
| 1384819200000 | 1356.49 |
| 1384905600000 | 1361.92 |
| 1384992000000 | 1358.6 |
| 1385078400000 | 1363.45 |
| 1385337600000 | 1378.68 |
| 1385424000000 | 1374.33 |
| 1385510400000 | 1386.89 |
| 1385596800000 | 1394.52 |
| 1385683200000 | 1396.35 |
| 1385942400000 | 1391.47 |
| 1386028800000 | 1374.1 |
| 1386115200000 | 1365.85 |
| 1386201600000 | 1351.88 |
| 1386288000000 | 1367.34 |
| 1386547200000 | 1372.03 |
| 1386633600000 | 1370.76 |
| 1386720000000 | 1361.04 |
| 1386806400000 | 1347.57 |
| 1386892800000 | 1350.63 |
| 1387152000000 | 1372.19 |
| 1387238400000 | 1369.24 |
| 1387324800000 | 1379.78 |
| 1387411200000 | 1411.02 |
| 1387497600000 | 1429.18 |
| 1387756800000 | 1447.5 |
| 1387843200000 | 1444.5 |
| 1388102400000 | 1454.93 |
| 1388361600000 | 1458.01 |
| 1388448000000 | 1466.02 |
| 1388620800000 | 1466.91 |
| 1388707200000 | 1472.49 |
| 1388966400000 | 1472.34 |
| 1389052800000 | 1472.2 |
| 1389139200000 | 1466.03 |
| 1389225600000 | 1472.54 |
| 1389312000000 | 1484.28 |
| 1389571200000 | 1477.92 |
| 1389657600000 | 1472.21 |
| 1389744000000 | 1474.43 |
| 1389830400000 | 1467.49 |
| 1389916800000 | 1465.39 |
| 1390176000000 | 1451.1099 |
| 1390262400000 | 1451.45 |
| 1390348800000 | 1449.6 |
| 1390435200000 | 1430.48 |
| 1390521600000 | 1393.6 |
| 1390780800000 | 1380.96 |
| 1390867200000 | 1402.13 |
| 1390953600000 | 1393.05 |
| 1391040000000 | 1396 |
| 1391126400000 | 1389.6099 |
| 1391385600000 | 1360.97 |
| 1391472000000 | 1376.45 |
| 1391558400000 | 1382.1099 |
| 1391644800000 | 1405.08 |
| 1391731200000 | 1411.66 |
| 1391990400000 | 1409.8599 |
| 1392076800000 | 1434.75 |
| 1392163200000 | 1451.89 |
| 1392249600000 | 1439 |
| 1392336000000 | 1432.03 |
| 1392595200000 | 1440.13 |
| 1392681600000 | 1435.3599 |
| 1392768000000 | 1435.48 |
| 1392854400000 | 1424.6099 |
| 1392940800000 | 1433.45 |
| 1393200000000 | 1452.43 |
| 1393286400000 | 1449.65 |
| 1393372800000 | 1448.43 |
| 1393459200000 | 1449.74 |
| 1393545600000 | 1469.46 |
| 1393804800000 | 1422.95 |
| 1393891200000 | 1455.56 |
| 1393977600000 | 1457.16 |
| 1394064000000 | 1462.78 |
| 1394150400000 | 1452.16 |
| 1394409600000 | 1446.82 |
| 1394496000000 | 1448.1099 |
| 1394582400000 | 1430.95 |
| 1394668800000 | 1422.8 |
| 1394755200000 | 1405.1199 |
| 1395014400000 | 1425.27 |
| 1395100800000 | 1429.28 |
| 1395187200000 | 1446.94 |
| 1395273600000 | 1441.04 |
| 1395360000000 | 1433.43 |
| 1395619200000 | 1415.18 |
| 1395705600000 | 1436.79 |
| 1395792000000 | 1450.65 |
| 1395878400000 | 1456.47 |
| 1395964800000 | 1456.21 |
| 1396224000000 | 1464.74 |
| 1396310400000 | 1484.83 |
| 1396396800000 | 1481.14 |
| 1396483200000 | 1483.06 |
| 1396569600000 | 1493.3699 |
| 1396828800000 | 1471.15 |
| 1396915200000 | 1456.97 |
| 1397001600000 | 1468.8 |
| 1397088000000 | 1459.35 |
| 1397174400000 | 1426.09 |
| 1397433600000 | 1412.06 |
| 1397520000000 | 1390.68 |
| 1397606400000 | 1409.13 |
| 1397692800000 | 1427.22 |
| 1398124800000 | 1455.81 |
| 1398211200000 | 1441.31 |
| 1398297600000 | 1453.15 |
| 1398384000000 | 1441.5 |
| 1398643200000 | 1447.8 |
| 1398729600000 | 1458.91 |
| 1398816000000 | 1459.08 |
| 1398902400000 | 1465.98 |
| 1398988800000 | 1471.69 |
| 1399248000000 | 1470.71 |
| 1399334400000 | 1468.38 |
| 1399420800000 | 1460.27 |
| 1399507200000 | 1485.06 |
| 1399593600000 | 1484.83 |
| 1399852800000 | 1500.57 |
| 1399939200000 | 1506.71 |
| 1400025600000 | 1501.04 |
| 1400112000000 | 1475.25 |
| 1400198400000 | 1463.65 |
| 1400457600000 | 1465.13 |
| 1400544000000 | 1470.82 |
| 1400630400000 | 1488.15 |
| 1400716800000 | 1497.27 |
| 1400803200000 | 1500.73 |
| 1401062400000 | 1511.6199 |
| 1401148800000 | 1519.1199 |
| 1401235200000 | 1526.88 |
| 1401321600000 | 1525.78 |
| 1401408000000 | 1532.15 |
| 1401667200000 | 1532.6 |
| 1401753600000 | 1522.06 |
| 1401840000000 | 1527.8 |
| 1401926400000 | 1525.66 |
| 1402012800000 | 1552.98 |
| 1402272000000 | 1555.64 |
| 1402358400000 | 1559.6 |
| 1402444800000 | 1555.17 |
| 1402531200000 | 1562.34 |
| 1402617600000 | 1554.1 |
| 1402876800000 | 1545.45 |
| 1402963200000 | 1542.5 |
| 1403049600000 | 1528.48 |
| 1403136000000 | 1534.95 |
| 1403222400000 | 1533.29 |
| 1403481600000 | 1530.15 |
| 1403568000000 | 1511.15 |
| 1403654400000 | 1501.52 |
| 1403740800000 | 1522.25 |
| 1403827200000 | 1530.75 |
| 1404086400000 | 1541.1099 |
| 1404172800000 | 1551.81 |
| 1404259200000 | 1560.15 |
| 1404345600000 | 1578.57 |
| 1404432000000 | 1569.19 |
| 1404691200000 | 1552.24 |
| 1404777600000 | 1527.45 |
| 1404864000000 | 1525.24 |
| 1404950400000 | 1502.96 |
| 1405036800000 | 1503.09 |
| 1405296000000 | 1518.76 |
| 1405382400000 | 1516.77 |
| 1405468800000 | 1534.31 |
| 1405555200000 | 1522.79 |
| 1405641600000 | 1526.42 |
| 1405900800000 | 1509.5 |
| 1405987200000 | 1534.51 |
| 1406073600000 | 1535.81 |
| 1406160000000 | 1538.67 |
| 1406246400000 | 1540.4 |
| 1406505600000 | 1531.09 |
| 1406592000000 | 1540.53 |
| 1406678400000 | 1528.78 |
| 1406764800000 | 1499.03 |
| 1406851200000 | 1472.47 |
| 1407110400000 | 1468.15 |
| 1407196800000 | 1474.25 |
| 1407283200000 | 1449.2 |
| 1407369600000 | 1436.39 |
| 1407456000000 | 1429.92 |
| 1407715200000 | 1455.14 |
| 1407801600000 | 1458.51 |
| 1407888000000 | 1461.6099 |
| 1407974400000 | 1466.95 |
| 1408060800000 | 1462.9 |
| 1408320000000 | 1485.31 |
| 1408406400000 | 1497.57 |
| 1408492800000 | 1497.77 |
| 1408579200000 | 1510.21 |
| 1408665600000 | 1515.72 |
| 1408924800000 | 1528.69 |
| 1409011200000 | 1544.45 |
| 1409097600000 | 1551.53 |
| 1409184000000 | 1528.74 |
| 1409270400000 | 1536.48 |
| 1409529600000 | 1540.97 |
| 1409616000000 | 1543.83 |
| 1409702400000 | 1542.97 |
| 1409788800000 | 1552.94 |
| 1409875200000 | 1534.83 |
| 1410134400000 | 1519.76 |
| 1410220800000 | 1513.53 |
| 1410307200000 | 1515.26 |
| 1410393600000 | 1506 |
| 1410480000000 | 1510.9 |
| 1410739200000 | 1502.26 |
| 1410825600000 | 1494.14 |
| 1410912000000 | 1507.85 |
| 1410998400000 | 1526.46 |
| 1411084800000 | 1533.51 |
| 1411344000000 | 1530.28 |
| 1411430400000 | 1513.45 |
| 1411516800000 | 1518.49 |
| 1411603200000 | 1500.07 |
| 1411689600000 | 1495.13 |
| 1411948800000 | 1493.24 |
| 1412035200000 | 1501.41 |
| 1412121600000 | 1480.75 |
| 1412208000000 | 1437.96 |
| 1412294400000 | 1458.26 |
| 1412553600000 | 1458.39 |
| 1412640000000 | 1431.08 |
| 1412726400000 | 1430.04 |
| 1412812800000 | 1420.25 |
| 1412899200000 | 1401.35 |
| 1413158400000 | 1391.18 |
| 1413244800000 | 1390.8699 |
| 1413331200000 | 1350.49 |
| 1413417600000 | 1356.09 |
| 1413504000000 | 1404.85 |
| 1413763200000 | 1400.66 |
| 1413849600000 | 1430.44 |
| 1413936000000 | 1450.41 |
| 1414022400000 | 1462.82 |
| 1414108800000 | 1458.96 |
| 1414368000000 | 1450 |
| 1414454400000 | 1468.18 |
| 1414540800000 | 1481.29 |
| 1414627200000 | 1494.75 |
| 1414713600000 | 1533.53 |
| 1414972800000 | 1524.4 |
| 1415059200000 | 1521 |
| 1415145600000 | 1551.19 |
| 1415232000000 | 1555.04 |
| 1415318400000 | 1547.6199 |
| 1415577600000 | 1564.64 |
| 1415664000000 | 1566.59 |
| 1415750400000 | 1542.32 |
| 1415836800000 | 1552.43 |
| 1415923200000 | 1547.41 |
| 1416182400000 | 1550.91 |
| 1416268800000 | 1562.97 |
| 1416355200000 | 1549.3699 |
| 1416441600000 | 1551.81 |
| 1416528000000 | 1583.6 |
| 1416787200000 | 1594.38 |
| 1416873600000 | 1610.24 |
| 1416960000000 | 1622 |
| 1417046400000 | 1627.23 |
| 1417132800000 | 1625.16 |
| 1417392000000 | 1612.8599 |
| 1417478400000 | 1625.54 |
| 1417564800000 | 1642.3599 |
| 1417651200000 | 1617.51 |
| 1417737600000 | 1651.66 |
| 1417996800000 | 1647.46 |
| 1418083200000 | 1604.89 |
| 1418169600000 | 1605.53 |
| 1418256000000 | 1601.46 |
| 1418342400000 | 1551.46 |
| 1418601600000 | 1524.51 |
| 1418688000000 | 1558.09 |
| 1418774400000 | 1563.49 |
| 1418860800000 | 1621.06 |
| 1418947200000 | 1632.68 |
| 1419206400000 | 1646.48 |
| 1419292800000 | 1652.25 |
| 1419379200000 | 1650.44 |
| 1419811200000 | 1654.1099 |
| 1419897600000 | 1640.03 |
| 1419984000000 | 1651.4 |
| 1420156800000 | 1650.2 |
| 1420416000000 | 1631.65 |
| 1420502400000 | 1611.67 |
| 1420588800000 | 1605.55 |
| 1420675200000 | 1643.6099 |
| 1420761600000 | 1633 |
| 1421020800000 | 1624.33 |
| 1421107200000 | 1654.77 |
| 1421193600000 | 1621.04 |
| 1421280000000 | 1650.32 |
| 1421366400000 | 1659.35 |
| 1421625600000 | 1658.73 |
| 1421712000000 | 1676.63 |
| 1421798400000 | 1691.2 |
| 1421884800000 | 1743.61 |
| 1421971200000 | 1771.68 |
| 1422230400000 | 1791.21 |
| 1422316800000 | 1774.39 |
| 1422403200000 | 1789.01 |
| 1422489600000 | 1785.74 |
| 1422576000000 | 1777.44 |
| 1422835200000 | 1767.82 |
| 1422921600000 | 1783.76 |
| 1423008000000 | 1790.97 |
| 1423094400000 | 1793.86 |
| 1423180800000 | 1812.13 |
| 1423440000000 | 1793.89 |
| 1423526400000 | 1815.63 |
| 1423612800000 | 1809.61 |
| 1423699200000 | 1836.77 |
| 1423785600000 | 1844.59 |
| 1424044800000 | 1843.95 |
| 1424131200000 | 1844 |
| 1424217600000 | 1868.93 |
| 1424304000000 | 1880.28 |
| 1424390400000 | 1890.84 |
| 1424649600000 | 1921.39 |
| 1424736000000 | 1932.56 |
| 1424822400000 | 1933.02 |
| 1424908800000 | 1947.9 |
| 1424995200000 | 1955.68 |
| 1425254400000 | 1953.17 |
| 1425340800000 | 1927.64 |
| 1425427200000 | 1932.38 |
| 1425513600000 | 1961.5 |
| 1425600000000 | 1966.48 |
| 1425859200000 | 1953.72 |
| 1425945600000 | 1935.91 |
| 1426032000000 | 1969.36 |
| 1426118400000 | 1975.62 |
| 1426204800000 | 1984.52 |
| 1426464000000 | 2014.91 |
| 1426550400000 | 1993.05 |
| 1426636800000 | 2004.2 |
| 1426723200000 | 2026.81 |
| 1426809600000 | 2035.76 |
| 1427068800000 | 2032.36 |
| 1427155200000 | 2041.24 |
| 1427241600000 | 2019.89 |
| 1427328000000 | 1981.91 |
| 1427414400000 | 1987.33 |
| 1427673600000 | 2018.13 |
| 1427760000000 | 2013.22 |
| 1427846400000 | 2011.22 |
| 1427932800000 | 2014.48 |
| 1428364800000 | 2038.36 |
| 1428451200000 | 2049.9 |
| 1428537600000 | 2081.2 |
| 1428624000000 | 2108.62 |
| 1428883200000 | 2111.2399 |
| 1428969600000 | 2089.2199 |
| 1429056000000 | 2099.08 |
| 1429142400000 | 2097.75 |
| 1429228800000 | 2047.71 |
| 1429488000000 | 2064.17 |
| 1429574400000 | 2099.87 |
| 1429660800000 | 2090.93 |
| 1429747200000 | 2081.95 |
| 1429833600000 | 2081.71 |
| 1430092800000 | 2101.26 |
| 1430179200000 | 2076.25 |
| 1430265600000 | 2040.19 |
| 1430352000000 | 2031.65 |
| 1430438400000 | 2010.02 |
| 1430697600000 | 2018.67 |
| 1430784000000 | 1981.88 |
| 1430870400000 | 1956.72 |
| 1430956800000 | 1970.41 |
| 1431043200000 | 2035.11 |
| 1431302400000 | 2058.8 |
| 1431388800000 | 2015.59 |
| 1431475200000 | 2007.35 |
| 1431561600000 | 2015.63 |
| 1431648000000 | 2019.99 |
| 1431907200000 | 2027.65 |
| 1431993600000 | 2067.14 |
| 1432080000000 | 2073.9699 |
| 1432166400000 | 2092.32 |
| 1432252800000 | 2100.4 |
| 1432512000000 | 2097.9699 |
| 1432598400000 | 2079.59 |
| 1432684800000 | 2102.35 |
| 1432771200000 | 2100.31 |
| 1432857600000 | 2067.7 |
| 1433116800000 | 2074.4699 |
| 1433203200000 | 2049.85 |
| 1433289600000 | 2046.75 |
| 1433376000000 | 2032.21 |
| 1433462400000 | 1998.22 |
| 1433721600000 | 1973.78 |
| 1433808000000 | 1959.93 |
| 1433894400000 | 2005.35 |
| 1433980800000 | 2022.2 |
| 1434067200000 | 2002.57 |
| 1434326400000 | 1959.82 |
| 1434412800000 | 1979.81 |
| 1434499200000 | 1964.29 |
| 1434585600000 | 1968.12 |
| 1434672000000 | 1980.79 |
| 1434931200000 | 2016.16 |
| 1435017600000 | 2050.11 |
| 1435104000000 | 2040.9 |
| 1435190400000 | 2044.29 |
| 1435276800000 | 2050.13 |
| 1435536000000 | 1990.54 |
| 1435622400000 | 1978.02 |
| 1435708800000 | 2013.06 |
| 1435795200000 | 2001.36 |
| 1435881600000 | 1992.42 |
| 1436140800000 | 1959.6 |
| 1436227200000 | 1936.08 |
| 1436313600000 | 1923.1 |
| 1436400000000 | 1971.13 |
| 1436486400000 | 2023.02 |
| 1436745600000 | 2079.19 |
| 1436832000000 | 2071.81 |
| 1436918400000 | 2091.41 |
| 1437004800000 | 2131.38 |
| 1437091200000 | 2149.48 |
| 1437350400000 | 2158.64 |
| 1437436800000 | 2124.38 |
| 1437523200000 | 2114.73 |
| 1437609600000 | 2091.02 |
| 1437696000000 | 2078.43 |
| 1437955200000 | 2021.07 |
| 1438041600000 | 2042.61 |
| 1438128000000 | 2058.39 |
| 1438214400000 | 2073.9 |
| 1438300800000 | 2076.45 |
| 1438560000000 | 2090.58 |
| 1438646400000 | 2091.55 |
| 1438732800000 | 2116.33 |
| 1438819200000 | 2089.12 |
| 1438905600000 | 2055.12 |
| 1439164800000 | 2075.69 |
| 1439251200000 | 2049.4 |
| 1439337600000 | 1980.01 |
| 1439424000000 | 2028.91 |
| 1439510400000 | 2035.75 |
| 1439769600000 | 2036.46 |
| 1439856000000 | 2040.09 |
| 1439942400000 | 1999.41 |
| 1440028800000 | 1944.11 |
| 1440115200000 | 1869.05 |
| 1440374400000 | 1781.55 |
| 1440460800000 | 1875.17 |
| 1440547200000 | 1840.83 |
| 1440633600000 | 1901.32 |
| 1440720000000 | 1905.54 |
| 1440979200000 | 1906.48 |
| 1441065600000 | 1843.6 |
| 1441152000000 | 1854.91 |
| 1441238400000 | 1917.83 |
| 1441324800000 | 1861.19 |
| 1441584000000 | 1873.56 |
| 1441670400000 | 1910.88 |
| 1441756800000 | 1947.11 |
| 1441843200000 | 1930.8 |
| 1441929600000 | 1911.59 |
| 1442188800000 | 1899.78 |
| 1442275200000 | 1903.74 |
| 1442361600000 | 1926.21 |
| 1442448000000 | 1934.44 |
| 1442534400000 | 1890.79 |
| 1442793600000 | 1915.54 |
| 1442880000000 | 1858.26 |
| 1442966400000 | 1863.05 |
| 1443052800000 | 1824.3 |
| 1443139200000 | 1880.75 |
| 1443398400000 | 1835.27 |
| 1443484800000 | 1809.35 |
| 1443571200000 | 1857.7 |
| 1443657600000 | 1870.06 |
| 1443744000000 | 1879.54 |
| 1444003200000 | 1934.24 |
| 1444089600000 | 1944.09 |
| 1444176000000 | 1933.13 |
| 1444262400000 | 1926.71 |
| 1444348800000 | 1913.51 |
| 1444608000000 | 1912.77 |
| 1444694400000 | 1887.46 |
| 1444780800000 | 1880.36 |
| 1444867200000 | 1934.78 |
| 1444953600000 | 1945.46 |
| 1445212800000 | 1956.13 |
| 1445299200000 | 1947.08 |
| 1445385600000 | 1944.17 |
| 1445472000000 | 1984.52 |
| 1445558400000 | 2050.73 |
| 1445817600000 | 2047.09 |
| 1445904000000 | 2033.32 |
| 1445990400000 | 2056.85 |
| 1446076800000 | 2059.04 |
| 1446163200000 | 2056.48 |
| 1446422400000 | 2059.13 |
| 1446508800000 | 2058.7399 |
| 1446595200000 | 2056.11 |
| 1446681600000 | 2049.4699 |
| 1446768000000 | 2071.52 |
| 1447027200000 | 2069.75 |
| 1447113600000 | 2065.54 |
| 1447200000000 | 2082.46 |
| 1447286400000 | 2049.71 |
| 1447372800000 | 2026.61 |
| 1447632000000 | 2035.29 |
| 1447718400000 | 2086.67 |
| 1447804800000 | 2079.9 |
| 1447891200000 | 2094.17 |
| 1447977600000 | 2102.7199 |
| 1448236800000 | 2093.51 |
| 1448323200000 | 2056.44 |
| 1448409600000 | 2093 |
| 1448496000000 | 2106.12 |
| 1448582400000 | 2105.57 |
| 1448841600000 | 2116.25 |
| 1448928000000 | 2111.77 |
| 1449014400000 | 2118.95 |
| 1449100800000 | 2046.75 |
| 1449187200000 | 2038.18 |
| 1449446400000 | 2054.9 |
| 1449532800000 | 2006.07 |
| 1449619200000 | 2000.58 |
| 1449705600000 | 1975.7 |
| 1449792000000 | 1915.79 |
| 1450051200000 | 1893.58 |
| 1450137600000 | 1957.27 |
| 1450224000000 | 1960.29 |
| 1450310400000 | 2004.95 |
| 1450396800000 | 2000.42 |
| 1450656000000 | 1976.03 |
| 1450742400000 | 1971.73 |
| 1450828800000 | 2010.66 |
| 1450915200000 | 2010.57 |
| 1451260800000 | 2004.53 |
| 1451347200000 | 2041.22 |
| 1451433600000 | 2031.12 |
| 1451520000000 | 2027.5 |
| 1451865600000 | 1961.06 |
| 1451952000000 | 1960.33 |
| 1452038400000 | 1930.28 |
| 1452124800000 | 1875.91 |
| 1452211200000 | 1850.46 |
| 1452470400000 | 1852.2 |
| 1452556800000 | 1868.61 |
| 1452643200000 | 1863.97 |
| 1452729600000 | 1820.23 |
| 1452816000000 | 1752.27 |
| 1453075200000 | 1746.56 |
| 1453161600000 | 1763.58 |
| 1453248000000 | 1704.74 |
| 1453334400000 | 1735.16 |
| 1453420800000 | 1786.72 |
| 1453680000000 | 1776.57 |
| 1453766400000 | 1777.27 |
| 1453852800000 | 1792.79 |
| 1453939200000 | 1759.99 |
| 1454025600000 | 1805.99 |
| 1454284800000 | 1801.5 |
| 1454371200000 | 1771.34 |
| 1454457600000 | 1740.4 |
| 1454544000000 | 1732.77 |
| 1454630400000 | 1703.13 |
| 1454889600000 | 1618.99 |
| 1454976000000 | 1590.33 |
| 1455062400000 | 1638.71 |
| 1455148800000 | 1567.54 |
| 1455235200000 | 1621.27 |
| 1455494400000 | 1675.89 |
| 1455580800000 | 1657.49 |
| 1455667200000 | 1710.76 |
| 1455753600000 | 1721.46 |
| 1455840000000 | 1704.76 |
| 1456099200000 | 1732.24 |
| 1456185600000 | 1748.8 |
| 1456272000000 | 1698.93 |
| 1456358400000 | 1737.17 |
| 1456444800000 | 1775.79 |
| 1456704000000 | 1769.03 |
| 1456790400000 | 1811.63 |
| 1456876800000 | 1832.42 |
| 1456963200000 | 1835.39 |
| 1457049600000 | 1833.18 |
| 1457308800000 | 1817.11 |
| 1457395200000 | 1789 |
| 1457481600000 | 1798.82 |
| 1457568000000 | 1775.3 |
| 1457654400000 | 1817.36 |
| 1457913600000 | 1832.49 |
| 1458000000000 | 1813.62 |
| 1458086400000 | 1815.56 |
| 1458172800000 | 1816.37 |
| 1458259200000 | 1833.14 |
| 1458518400000 | 1820.51 |
| 1458604800000 | 1823.66 |
| 1458691200000 | 1808.62 |
| 1458777600000 | 1787.11 |
| 1459209600000 | 1799.93 |
| 1459296000000 | 1830.76 |
| 1459382400000 | 1815.11 |
| 1459468800000 | 1800.33 |
| 1459728000000 | 1802.68 |
| 1459814400000 | 1752.45 |
| 1459900800000 | 1767.97 |
| 1459987200000 | 1734.77 |
| 1460073600000 | 1762.35 |
| 1460332800000 | 1773.73 |
| 1460419200000 | 1789.53 |
| 1460505600000 | 1846.02 |
| 1460592000000 | 1853.22 |
| 1460678400000 | 1850.98 |
| 1460937600000 | 1854.55 |
| 1461024000000 | 1878.18 |
| 1461110400000 | 1883.65 |
| 1461196800000 | 1880.56 |
| 1461283200000 | 1881.92 |
| 1461542400000 | 1884.94 |
| 1461628800000 | 1888.91 |
| 1461715200000 | 1889.03 |
| 1461801600000 | 1880.02 |
| 1461888000000 | 1833.2 |
| 1462147200000 | 1828.38 |
| 1462233600000 | 1786.41 |
| 1462320000000 | 1768.8 |
| 1462406400000 | 1778.68 |
| 1462492800000 | 1750.92 |
| 1462752000000 | 1761.1 |
| 1462838400000 | 1774.88 |
| 1462924800000 | 1761.92 |
| 1463011200000 | 1760.79 |
| 1463097600000 | 1775.98 |
| 1463356800000 | 1778.9 |
| 1463443200000 | 1784.17 |
| 1463529600000 | 1814.31 |
| 1463616000000 | 1802.53 |
| 1463702400000 | 1824.3 |
| 1463961600000 | 1828.39 |
| 1464048000000 | 1878.09 |
| 1464134400000 | 1916.54 |
| 1464220800000 | 1908.15 |
| 1464307200000 | 1914.45 |
| 1464566400000 | 1914.54 |
| 1464652800000 | 1901.05 |
| 1464739200000 | 1863.46 |
| 1464825600000 | 1858.2 |
| 1464912000000 | 1835.88 |
| 1465171200000 | 1842.48 |
| 1465257600000 | 1858.85 |
| 1465344000000 | 1854.13 |
| 1465430400000 | 1835.9 |
| 1465516800000 | 1776.87 |
| 1465776000000 | 1731.75 |
| 1465862400000 | 1684.77 |
| 1465948800000 | 1696.27 |
| 1466035200000 | 1679.31 |
| 1466121600000 | 1727.64 |
| 1466380800000 | 1830.11 |
| 1466467200000 | 1850.17 |
| 1466553600000 | 1871.11 |
| 1466640000000 | 1915.03 |
| 1466726400000 | 1697.73 |
| 1466985600000 | 1529.92 |
| 1467072000000 | 1594 |
| 1467158400000 | 1641.93 |
| 1467244800000 | 1665.45 |
| 1467331200000 | 1677.94 |
| 1467590400000 | 1645.95 |
| 1467676800000 | 1580.45 |
| 1467763200000 | 1552.69 |
| 1467849600000 | 1593.81 |
| 1467936000000 | 1634.55 |
| 1468195200000 | 1676.46 |
| 1468281600000 | 1714.12 |
| 1468368000000 | 1703.76 |
| 1468454400000 | 1736.73 |
| 1468540800000 | 1722.92 |
| 1468800000000 | 1742.91 |
| 1468886400000 | 1746.2 |
| 1468972800000 | 1771.2 |
| 1469059200000 | 1771.58 |
| 1469145600000 | 1757.07 |
| 1469404800000 | 1773.66 |
| 1469491200000 | 1765.24 |
| 1469577600000 | 1781.57 |
| 1469664000000 | 1750.79 |
| 1469750400000 | 1775.42 |
| 1470009600000 | 1753.09 |
| 1470096000000 | 1744.11 |
| 1470182400000 | 1744.13 |
| 1470268800000 | 1755.77 |
| 1470355200000 | 1783.71 |
| 1470614400000 | 1794.51 |
| 1470700800000 | 1803.23 |
| 1470787200000 | 1800.37 |
| 1470873600000 | 1807.05 |
| 1470960000000 | 1810.6 |
| 1471219200000 | 1804.67 |
| 1471305600000 | 1796.04 |
| 1471392000000 | 1779.27 |
| 1471478400000 | 1811.61 |
| 1471564800000 | 1791.43 |
| 1471824000000 | 1796.18 |
| 1471910400000 | 1813.85 |
| 1471996800000 | 1821.7 |
| 1472083200000 | 1803.15 |
| 1472169600000 | 1808.11 |
| 1472428800000 | 1810.9 |
| 1472515200000 | 1811.49 |
| 1472601600000 | 1807.76 |
| 1472688000000 | 1823.15 |
| 1472774400000 | 1847.21 |
| 1473033600000 | 1848.26 |
| 1473120000000 | 1841.81 |
| 1473206400000 | 1838.81 |
| 1473292800000 | 1846.96 |
| 1473379200000 | 1826.09 |
| 1473638400000 | 1801.38 |
| 1473724800000 | 1794.35 |
| 1473811200000 | 1795.34 |
| 1473897600000 | 1810.08 |
| 1473984000000 | 1797.47 |
| 1474243200000 | 1817.5 |
| 1474329600000 | 1802.48 |
| 1474416000000 | 1819.85 |
| 1474502400000 | 1842.56 |
| 1474588800000 | 1821 |
| 1474848000000 | 1793.78 |
| 1474934400000 | 1783.62 |
| 1475020800000 | 1795.5 |
| 1475107200000 | 1806.03 |
| 1475193600000 | 1806.32 |
| 1475452800000 | 1834.47 |
| 1475539200000 | 1862.1 |
| 1475625600000 | 1843.91 |
| 1475712000000 | 1833.56 |
| 1475798400000 | 1801.09 |
| 1476057600000 | 1806.69 |
| 1476144000000 | 1794.42 |
| 1476230400000 | 1784.89 |
| 1476316800000 | 1758.83 |
| 1476403200000 | 1779.12 |
| 1476662400000 | 1761.49 |
| 1476748800000 | 1794.74 |
| 1476835200000 | 1797.86 |
| 1476921600000 | 1803.26 |
| 1477008000000 | 1809.49 |
| 1477267200000 | 1820.57 |
| 1477353600000 | 1815.04 |
| 1477440000000 | 1805.28 |
| 1477526400000 | 1789.5 |
| 1477612800000 | 1787.36 |
| 1477872000000 | 1783.65 |
| 1477958400000 | 1763.06 |
| 1478044800000 | 1739.34 |
| 1478131200000 | 1750.14 |
| 1478217600000 | 1723.62 |
| 1478476800000 | 1746.45 |
| 1478563200000 | 1754.33 |
| 1478649600000 | 1784.2 |
| 1478736000000 | 1800.52 |
| 1478822400000 | 1789.33 |
| 1479081600000 | 1813.01 |
| 1479168000000 | 1822.99 |
| 1479254400000 | 1812.76 |
| 1479340800000 | 1829.95 |
| 1479427200000 | 1836.7 |
| 1479686400000 | 1828.82 |
| 1479772800000 | 1846.67 |
| 1479859200000 | 1854.57 |
| 1479945600000 | 1861.5 |
| 1480032000000 | 1859.25 |
| 1480291200000 | 1838.18 |
| 1480377600000 | 1835.77 |
| 1480464000000 | 1833.85 |
| 1480550400000 | 1834.6 |
| 1480636800000 | 1824.02 |
| 1480896000000 | 1827.34 |
| 1480982400000 | 1807.15 |
| 1481068800000 | 1823.25 |
| 1481155200000 | 1848.16 |
| 1481241600000 | 1861.75 |
| 1481500800000 | 1842.09 |
| 1481587200000 | 1859.03 |
| 1481673600000 | 1857.17 |
| 1481760000000 | 1875.6 |
| 1481846400000 | 1885.85 |
| 1482105600000 | 1877.77 |
| 1482192000000 | 1891.72 |
| 1482278400000 | 1876.09 |
| 1482364800000 | 1869.41 |
| 1482451200000 | 1873.51 |
| 1482796800000 | 1874.57 |
| 1482883200000 | 1876.99 |
| 1482969600000 | 1866.96 |
| 1483056000000 | 1876.13 |
| 1483315200000 | 1885.49 |
| 1483401600000 | 1913.39 |
| 1483488000000 | 1908.58 |
| 1483574400000 | 1902.7 |
| 1483660800000 | 1900.29 |
| 1483920000000 | 1893.4 |
| 1484006400000 | 1891.46 |
| 1484092800000 | 1898.35 |
| 1484179200000 | 1878.23 |
| 1484265600000 | 1899.24 |
| 1484524800000 | 1881.67 |
| 1484611200000 | 1896.82 |
| 1484697600000 | 1897.76 |
| 1484784000000 | 1901.84 |
| 1484870400000 | 1902.9 |
| 1485129600000 | 1911.62 |
| 1485216000000 | 1920.66 |
| 1485302400000 | 1945.83 |
| 1485388800000 | 1960.34 |
| 1485475200000 | 1950.66 |
| 1485734400000 | 1933.38 |
| 1485820800000 | 1935.2 |
| 1485907200000 | 1951.85 |
| 1485993600000 | 1938.47 |
| 1486080000000 | 1944.75 |
| 1486339200000 | 1934.42 |
| 1486425600000 | 1949.34 |
| 1486512000000 | 1953.05 |
| 1486598400000 | 1963.51 |
| 1486684800000 | 1967.91 |
| 1486944000000 | 1984.31 |
| 1487030400000 | 1991.73 |
| 1487116800000 | 1993.08 |
| 1487203200000 | 1988.02 |
| 1487289600000 | 1986.66 |
| 1487548800000 | 1997.79 |
| 1487635200000 | 2005.36 |
| 1487721600000 | 2000.87 |
| 1487808000000 | 2008.83 |
| 1487894400000 | 1985.43 |
| 1488153600000 | 1971.78 |
| 1488240000000 | 1974.45 |
| 1488326400000 | 2001.03 |
| 1488412800000 | 1991.11 |
| 1488499200000 | 1981.89 |
| 1488758400000 | 1978.89 |
| 1488844800000 | 1975.04 |
| 1488931200000 | 1978.98 |
| 1489017600000 | 1980.12 |
| 1489104000000 | 1978.14 |
| 1489363200000 | 1986.14 |
| 1489449600000 | 1981.42 |
| 1489536000000 | 1992.32 |
| 1489622400000 | 2007.24 |
| 1489708800000 | 2007.35 |
| 1489968000000 | 2010.32 |
| 1490054400000 | 1994.58 |
| 1490140800000 | 1972.54 |
| 1490227200000 | 1995.53 |
| 1490313600000 | 1981.78 |
| 1490572800000 | 1972.68 |
| 1490659200000 | 1980.11 |
| 1490745600000 | 2004.67 |
| 1490832000000 | 2024.22 |
| 1490918400000 | 2036.2 |
| 1491177600000 | 2033.98 |
| 1491264000000 | 2044.77 |
| 1491350400000 | 2053.37 |
| 1491436800000 | 2053.25 |
| 1491523200000 | 2060.44 |
| 1491782400000 | 2074 |
| 1491868800000 | 2074.33 |
| 1491955200000 | 2081.93 |
| 1492041600000 | 2084.14 |
| 1492473600000 | 2080 |
| 1492560000000 | 2093.98 |
| 1492646400000 | 2100.93 |
| 1492732800000 | 2108.38 |
| 1492992000000 | 2147.39 |
| 1493078400000 | 2150.7399 |
| 1493164800000 | 2174.34 |
| 1493251200000 | 2181.76 |
| 1493337600000 | 2173.65 |
| 1493596800000 | 2169.77 |
| 1493683200000 | 2197.7199 |
| 1493769600000 | 2185.37 |
| 1493856000000 | 2202.71 |
| 1493942400000 | 2207.4899 |
| 1494201600000 | 2220.3 |
| 1494288000000 | 2235.73 |
| 1494374400000 | 2243.33 |
| 1494460800000 | 2236.79 |
| 1494547200000 | 2236.66 |
| 1494806400000 | 2244 |
| 1494892800000 | 2214.59 |
| 1494979200000 | 2181.83 |
| 1495065600000 | 2169.51 |
| 1495152000000 | 2170.75 |
| 1495411200000 | 2165.83 |
| 1495497600000 | 2173.65 |
| 1495584000000 | 2184.23 |
| 1495670400000 | 2198.57 |
| 1495756800000 | 2177.52 |
| 1496016000000 | 2181.75 |
| 1496102400000 | 2188.96 |
| 1496188800000 | 2189.3 |
| 1496275200000 | 2202.86 |
| 1496361600000 | 2207.77 |
| 1496620800000 | 2206.04 |
| 1496707200000 | 2180.59 |
| 1496793600000 | 2193.46 |
| 1496880000000 | 2193.15 |
| 1496966400000 | 2193.51 |
| 1497225600000 | 2164.33 |
| 1497312000000 | 2200.28 |
| 1497398400000 | 2196.98 |
| 1497484800000 | 2192.05 |
| 1497571200000 | 2220.9 |
| 1497830400000 | 2238.55 |
| 1497916800000 | 2228.55 |
| 1498003200000 | 2199.07 |
| 1498089600000 | 2200.13 |
| 1498176000000 | 2207.27 |
| 1498435200000 | 2206.9699 |
| 1498521600000 | 2182.37 |
| 1498608000000 | 2192.85 |
| 1498694400000 | 2162.95 |
| 1498780800000 | 2173.94 |
| 1499040000000 | 2180.98 |
| 1499126400000 | 2168.13 |
| 1499212800000 | 2193.68 |
| 1499299200000 | 2182.19 |
| 1499385600000 | 2179.15 |
| 1499644800000 | 2183.8 |
| 1499731200000 | 2163.4699 |
| 1499817600000 | 2189.21 |
| 1499904000000 | 2207.83 |
| 1499990400000 | 2211.2399 |
| 1500249600000 | 2214 |
| 1500336000000 | 2189.9699 |
| 1500422400000 | 2214.46 |
| 1500508800000 | 2197.8 |
| 1500595200000 | 2187.18 |
| 1500854400000 | 2181.17 |
| 1500940800000 | 2178.42 |
| 1501027200000 | 2192.32 |
| 1501113600000 | 2189.02 |
| 1501200000000 | 2162.94 |
| 1501459200000 | 2175.86 |
| 1501545600000 | 2194.87 |
| 1501632000000 | 2187.9899 |
| 1501718400000 | 2188.67 |
| 1501804800000 | 2202.51 |
| 1502064000000 | 2192.01 |
| 1502150400000 | 2194.76 |
| 1502236800000 | 2183.44 |
| 1502323200000 | 2160.35 |
| 1502409600000 | 2127.89 |
| 1502668800000 | 2151.64 |
| 1502755200000 | 2146.14 |
| 1502841600000 | 2175.23 |
| 1502928000000 | 2159.36 |
| 1503014400000 | 2146.01 |
| 1503273600000 | 2138.43 |
| 1503360000000 | 2120.71 |
| 1503446400000 | 2108.59 |
| 1503532800000 | 2115.31 |
| 1503619200000 | 2125.42 |
| 1503878400000 | 2116.75 |
| 1503964800000 | 2084.21 |
| 1504051200000 | 2097.14 |
| 1504137600000 | 2120.21 |
| 1504224000000 | 2139.51 |
| 1504483200000 | 2116.03 |
| 1504569600000 | 2108.18 |
| 1504656000000 | 2097.58 |
| 1504742400000 | 2090.19 |
| 1504828800000 | 2099.96 |
| 1505088000000 | 2131.9899 |
| 1505174400000 | 2156.51 |
| 1505260800000 | 2148.44 |
| 1505347200000 | 2158.76 |
| 1505433600000 | 2156.4899 |
| 1505692800000 | 2173.63 |
| 1505779200000 | 2174.18 |
| 1505865600000 | 2174.25 |
| 1505952000000 | 2180.39 |
| 1506038400000 | 2181.8 |
| 1506297600000 | 2187.25 |
| 1506384000000 | 2180.17 |
| 1506470400000 | 2194.32 |
| 1506556800000 | 2209.18 |
| 1506643200000 | 2220.89 |
| 1506902400000 | 2230.67 |
| 1506988800000 | 2241.52 |
| 1507075200000 | 2234.09 |
| 1507161600000 | 2242.4699 |
| 1507248000000 | 2239.67 |
| 1507507200000 | 2247.68 |
| 1507593600000 | 2247.45 |
| 1507680000000 | 2240.26 |
| 1507766400000 | 2249.51 |
| 1507852800000 | 2268.91 |
| 1508112000000 | 2277.19 |
| 1508198400000 | 2242.87 |
| 1508284800000 | 2246.38 |
| 1508371200000 | 2225.53 |
| 1508457600000 | 2247.1 |
| 1508716800000 | 2248.83 |
| 1508803200000 | 2228.54 |
| 1508889600000 | 2225.55 |
| 1508976000000 | 2257.67 |
| 1509062400000 | 2258.55 |
| 1509321600000 | 2249.75 |
| 1509408000000 | 2262.7199 |
| 1509494400000 | 2266.64 |
| 1509580800000 | 2247.92 |
| 1509667200000 | 2255.02 |
| 1509926400000 | 2259.54 |
| 1510012800000 | 2248.32 |
| 1510099200000 | 2238.59 |
| 1510185600000 | 2201.82 |
| 1510272000000 | 2211.02 |
| 1510531200000 | 2173.05 |
| 1510617600000 | 2167.07 |
| 1510704000000 | 2152.38 |
| 1510790400000 | 2190.44 |
| 1510876800000 | 2190.69 |
| 1511136000000 | 2204.39 |
| 1511222400000 | 2222.57 |
| 1511308800000 | 2203.09 |
| 1511395200000 | 2197.76 |
| 1511481600000 | 2187.48 |
| 1511740800000 | 2170.95 |
| 1511827200000 | 2189.6 |
| 1511913600000 | 2210.98 |
| 1512000000000 | 2212.67 |
| 1512086400000 | 2187.17 |
| 1512345600000 | 2205.07 |
| 1512432000000 | 2197.1 |
| 1512518400000 | 2191.26 |
| 1512604800000 | 2187.31 |
| 1512691200000 | 2197.85 |
| 1512950400000 | 2202.1 |
| 1513036800000 | 2223.35 |
| 1513123200000 | 2235.55 |
| 1513209600000 | 2226.4 |
| 1513296000000 | 2216.35 |
| 1513555200000 | 2244.78 |
| 1513641600000 | 2229.73 |
| 1513728000000 | 2214.53 |
| 1513814400000 | 2228.83 |
| 1513900800000 | 2227.7 |
| 1514332800000 | 2238.16 |
| 1514419200000 | 2233.33 |
| 1514505600000 | 2242.81 |
| 1514851200000 | 2232.7199 |
| 1514937600000 | 2242.92 |
| 1515024000000 | 2271.5 |
| 1515110400000 | 2292.41 |
| 1515369600000 | 2297.54 |
| 1515456000000 | 2303.31 |
| 1515542400000 | 2303.75 |
| 1515628800000 | 2296.36 |
| 1515715200000 | 2300.1 |
| 1515974400000 | 2299.5 |
| 1516060800000 | 2304.93 |
| 1516147200000 | 2307.93 |
| 1516233600000 | 2322.42 |
| 1516320000000 | 2331.9699 |
| 1516579200000 | 2331.39 |
| 1516665600000 | 2345.69 |
| 1516752000000 | 2374.12 |
| 1516838400000 | 2350.34 |
| 1516924800000 | 2367.73 |
| 1517184000000 | 2377.06 |
| 1517270400000 | 2352.46 |
| 1517356800000 | 2338.54 |
| 1517443200000 | 2361.39 |
| 1517529600000 | 2326.63 |
| 1517788800000 | 2270.01 |
| 1517875200000 | 2205.62 |
| 1517961600000 | 2281.89 |
| 1518048000000 | 2228.08 |
| 1518134400000 | 2174.4899 |
| 1518393600000 | 2201.04 |
| 1518480000000 | 2192.75 |
| 1518566400000 | 2212.26 |
| 1518652800000 | 2200.23 |
| 1518739200000 | 2224.53 |
| 1518998400000 | 2220.2199 |
| 1519084800000 | 2246.9 |
| 1519171200000 | 2264.88 |
| 1519257600000 | 2260.45 |
| 1519344000000 | 2250.17 |
| 1519603200000 | 2258.98 |
| 1519689600000 | 2260.13 |
| 1519776000000 | 2243.02 |
| 1519862400000 | 2199.33 |
| 1519948800000 | 2148.2199 |
| 1520208000000 | 2177.4 |
| 1520294400000 | 2183.17 |
| 1520380800000 | 2197.93 |
| 1520467200000 | 2217.25 |
| 1520553600000 | 2226.82 |
| 1520812800000 | 2237.96 |
| 1520899200000 | 2205.78 |
| 1520985600000 | 2210.7 |
| 1521072000000 | 2239.95 |
| 1521158400000 | 2251.82 |
| 1521417600000 | 2228.9699 |
| 1521504000000 | 2256.92 |
| 1521590400000 | 2262.7399 |
| 1521676800000 | 2228.67 |
| 1521763200000 | 2198.54 |
| 1522022400000 | 2170.96 |
| 1522108800000 | 2200.01 |
| 1522195200000 | 2196.14 |
| 1522281600000 | 2195.58 |
| 1522713600000 | 2188.66 |
| 1522800000000 | 2167.89 |
| 1522886400000 | 2224.21 |
| 1522972800000 | 2227.21 |
| 1523232000000 | 2232.21 |
| 1523318400000 | 2254.1 |
| 1523404800000 | 2229.42 |
| 1523491200000 | 2256.62 |
| 1523577600000 | 2258.51 |
| 1523836800000 | 2246.94 |
| 1523923200000 | 2265.71 |
| 1524009600000 | 2258.95 |
| 1524096000000 | 2275.92 |
| 1524182400000 | 2273.58 |
| 1524441600000 | 2280.2399 |
| 1524528000000 | 2282.9 |
| 1524614400000 | 2255.02 |
| 1524700800000 | 2285.09 |
| 1524787200000 | 2284.88 |
| 1525046400000 | 2280.26 |
| 1525132800000 | 2276.25 |
| 1525219200000 | 2303.2199 |
| 1525305600000 | 2275.7399 |
| 1525392000000 | 2291.96 |
| 1525651200000 | 2314.15 |
| 1525737600000 | 2331.87 |
| 1525824000000 | 2351.93 |
| 1525910400000 | 2346.71 |
| 1525996800000 | 2347.36 |
| 1526256000000 | 2326.38 |
| 1526342400000 | 2345.93 |
| 1526428800000 | 2351.78 |
| 1526515200000 | 2362.7399 |
| 1526601600000 | 2364.2399 |
| 1526860800000 | 2380.7199 |
| 1526947200000 | 2387.12 |
| 1527033600000 | 2345.71 |
| 1527120000000 | 2330.36 |
| 1527206400000 | 2348.84 |
| 1527465600000 | 2348.56 |
| 1527552000000 | 2295.15 |
| 1527638400000 | 2289.07 |
| 1527724800000 | 2285.54 |
| 1527811200000 | 2314.89 |
| 1528070400000 | 2323.7399 |
| 1528156800000 | 2313.7199 |
| 1528243200000 | 2322.43 |
| 1528329600000 | 2315.43 |
| 1528416000000 | 2299.69 |
| 1528675200000 | 2321.4699 |
| 1528761600000 | 2317.29 |
| 1528848000000 | 2323.2399 |
| 1528934400000 | 2359.21 |
| 1529020800000 | 2322.58 |
| 1529280000000 | 2299.23 |
| 1529366400000 | 2280.04 |
| 1529452800000 | 2282.73 |
| 1529539200000 | 2259.43 |
| 1529625600000 | 2273.27 |
| 1529884800000 | 2227.56 |
| 1529971200000 | 2236.63 |
| 1530057600000 | 2240.85 |
| 1530144000000 | 2203.23 |
| 1530230400000 | 2230.18 |
| 1530489600000 | 2205.68 |
| 1530576000000 | 2223.7399 |
| 1530662400000 | 2228.46 |
| 1530748800000 | 2228.93 |
| 1530835200000 | 2235.95 |
| 1531094400000 | 2255.94 |
| 1531180800000 | 2248.9 |
| 1531267200000 | 2219.52 |
| 1531353600000 | 2224.61 |
| 1531440000000 | 2223.64 |
| 1531699200000 | 2219.2399 |
| 1531785600000 | 2237.48 |
| 1531872000000 | 2258.2 |
| 1531958400000 | 2248 |
| 1532044800000 | 2238.23 |
| 1532304000000 | 2220.9699 |
| 1532390400000 | 2238.3 |
| 1532476800000 | 2240.13 |
| 1532563200000 | 2245.19 |
| 1532649600000 | 2241.21 |
| 1532908800000 | 2236.42 |
| 1532995200000 | 2231.89 |
| 1533081600000 | 2238.7199 |
| 1533168000000 | 2212.86 |
| 1533254400000 | 2229.43 |
| 1533513600000 | 2227.28 |
| 1533600000000 | 2245.06 |
| 1533686400000 | 2245.06 |
| 1533772800000 | 2250.59 |
| 1533859200000 | 2232.58 |
| 1534118400000 | 2230.9899 |
| 1534204800000 | 2225.7399 |
| 1534291200000 | 2201.48 |
| 1534377600000 | 2213.78 |
| 1534464000000 | 2218.23 |
| 1534723200000 | 2228.53 |
| 1534809600000 | 2233.65 |
| 1534896000000 | 2239.93 |
| 1534982400000 | 2239.2199 |
| 1535068800000 | 2237.41 |
| 1535328000000 | 2245.86 |
| 1535414400000 | 2258.69 |
| 1535500800000 | 2262.4699 |
| 1535587200000 | 2269.31 |
| 1535673600000 | 2260.96 |
| 1535932800000 | 2270.21 |
| 1536019200000 | 2262.75 |
| 1536105600000 | 2248.28 |
| 1536192000000 | 2238.39 |
| 1536278400000 | 2233.62 |
| 1536537600000 | 2249.65 |
| 1536624000000 | 2259.65 |
| 1536710400000 | 2264.4 |
| 1536796800000 | 2256.17 |
| 1536883200000 | 2277.96 |
| 1537142400000 | 2281.28 |
| 1537228800000 | 2278.05 |
| 1537315200000 | 2296.29 |
| 1537401600000 | 2308.2399 |
| 1537488000000 | 2305.54 |
| 1537747200000 | 2280.26 |
| 1537833600000 | 2278.59 |
| 1537920000000 | 2282.3 |
| 1538006400000 | 2287.31 |
| 1538092800000 | 2257.15 |
| 1538352000000 | 2256.96 |
| 1538438400000 | 2236.63 |
| 1538524800000 | 2259.03 |
| 1538611200000 | 2251.39 |
| 1538697600000 | 2227.42 |
| 1538956800000 | 2190.48 |
| 1539043200000 | 2188.14 |
| 1539129600000 | 2136.38 |
| 1539216000000 | 2071.11 |
| 1539302400000 | 2060.2199 |
| 1539561600000 | 2041.72 |
| 1539648000000 | 2086.76 |
| 1539734400000 | 2086.36 |
| 1539820800000 | 2081.29 |
| 1539907200000 | 2072.69 |
| 1540166400000 | 2071.98 |
| 1540252800000 | 2031.05 |
| 1540339200000 | 2024.79 |
| 1540425600000 | 2039.36 |
| 1540512000000 | 2015.88 |
| 1540771200000 | 2036.65 |
| 1540857600000 | 2045.32 |
| 1540944000000 | 2092.83 |
| 1541030400000 | 2094.85 |
| 1541116800000 | 2115.7199 |
| 1541376000000 | 2084.6 |
| 1541462400000 | 2085.25 |
| 1541548800000 | 2098.66 |
| 1541635200000 | 2105.03 |
| 1541721600000 | 2100.05 |
| 1541980800000 | 2069.32 |
| 1542067200000 | 2098.39 |
| 1542153600000 | 2078.1 |
| 1542240000000 | 2019.9 |
| 1542326400000 | 2029.34 |
| 1542585600000 | 2009.27 |
| 1542672000000 | 1985.92 |
| 1542758400000 | 2013.51 |
| 1542844800000 | 2013.14 |
| 1542931200000 | 2028.58 |
| 1543190400000 | 2059.19 |
| 1543276800000 | 2053.13 |
| 1543363200000 | 2056.64 |
| 1543449600000 | 2053.46 |
| 1543536000000 | 2037.54 |
| 1543795200000 | 2065.1 |
| 1543881600000 | 2033.89 |
| 1543968000000 | 2007.13 |
| 1544054400000 | 1925.71 |
| 1544140800000 | 1931.23 |
| 1544400000000 | 1887.31 |
| 1544486400000 | 1914.72 |
| 1544572800000 | 1957.45 |
| 1544659200000 | 1952.8 |
| 1544745600000 | 1942.62 |
| 1545004800000 | 1916.82 |
| 1545091200000 | 1908.19 |
| 1545177600000 | 1922.93 |
| 1545264000000 | 1913.91 |
| 1545350400000 | 1923.69 |
| 1545609600000 | 1905.85 |
| 1545868800000 | 1885.45 |
| 1545955200000 | 1930.02 |
| 1546214400000 | 1940.42 |
| 1546387200000 | 1941.87 |
| 1546473600000 | 1913.47 |
| 1546560000000 | 1988.53 |
| 1546819200000 | 1991.63 |
| 1546905600000 | 2005.46 |
| 1546992000000 | 2012.46 |
| 1547078400000 | 2030.94 |
| 1547164800000 | 2042.47 |
| 1547424000000 | 2043.15 |
| 1547510400000 | 2051.34 |
| 1547596800000 | 2068.7399 |
| 1547683200000 | 2066.71 |
| 1547769600000 | 2108.52 |
| 1548028800000 | 2114.79 |
| 1548115200000 | 2100.75 |
| 1548201600000 | 2101.73 |
| 1548288000000 | 2103.93 |
| 1548374400000 | 2108.66 |
| 1548633600000 | 2085.91 |
| 1548720000000 | 2098.42 |
| 1548806400000 | 2102.56 |
| 1548892800000 | 2091 |
| 1548979200000 | 2101.48 |
| 1549238400000 | 2103.07 |
| 1549324800000 | 2116.27 |
| 1549411200000 | 2121.28 |
| 1549497600000 | 2083.92 |
| 1549584000000 | 2056.76 |
| 1549843200000 | 2085.55 |
| 1549929600000 | 2078.82 |
| 1550016000000 | 2101.34 |
| 1550102400000 | 2071.05 |
| 1550188800000 | 2090.12 |
| 1550448000000 | 2103.46 |
| 1550534400000 | 2088.79 |
| 1550620800000 | 2097.73 |
| 1550707200000 | 2095.04 |
| 1550793600000 | 2099.9899 |
| 1551052800000 | 2103.4699 |
| 1551139200000 | 2118.26 |
| 1551225600000 | 2112.37 |
| 1551312000000 | 2132.3 |
| 1551398400000 | 2154.4 |
| 1551657600000 | 2159.9899 |
| 1551744000000 | 2158.78 |
| 1551830400000 | 2152.4 |
| 1551916800000 | 2122.61 |
| 1552003200000 | 2100.45 |
| 1552262400000 | 2126.51 |
| 1552348800000 | 2136.3 |
| 1552435200000 | 2156.82 |
| 1552521600000 | 2178.36 |
| 1552608000000 | 2207.9 |
| 1552867200000 | 2215.33 |
| 1552953600000 | 2224.78 |
| 1553040000000 | 2190.14 |
| 1553126400000 | 2167.46 |
| 1553212800000 | 2154.62 |
| 1553472000000 | 2136.61 |
| 1553558400000 | 2159.75 |
| 1553644800000 | 2173.94 |
| 1553731200000 | 2174.5 |
| 1553817600000 | 2198.17 |
| 1554076800000 | 2236.2199 |
| 1554163200000 | 2248.23 |
| 1554249600000 | 2299.9899 |
| 1554336000000 | 2297.69 |
| 1554422400000 | 2297.38 |
| 1554681600000 | 2284.38 |
| 1554768000000 | 2266.02 |
| 1554854400000 | 2272.9699 |
| 1554940800000 | 2290.4 |
| 1555027200000 | 2304.3 |
| 1555286400000 | 2317.55 |
| 1555372800000 | 2345.06 |
| 1555459200000 | 2348.55 |
| 1555545600000 | 2358.41 |
| 1555977600000 | 2356.85 |
| 1556064000000 | 2356 |
| 1556150400000 | 2360.83 |
| 1556236800000 | 2377.25 |
| 1556496000000 | 2382.51 |
| 1556582400000 | 2375.59 |
| 1556668800000 | 2389.31 |
| 1556755200000 | 2382.95 |
| 1556841600000 | 2394.57 |
| 1557100800000 | 2377.26 |
| 1557187200000 | 2356.03 |
| 1557273600000 | 2357.98 |
| 1557360000000 | 2309.28 |
| 1557446400000 | 2318 |
| 1557705600000 | 2277.29 |
| 1557792000000 | 2316.01 |
| 1557878400000 | 2327.07 |
| 1557964800000 | 2366.85 |
| 1558051200000 | 2350.95 |
| 1558310400000 | 2326.67 |
| 1558396800000 | 2335.94 |
| 1558483200000 | 2336.2 |
| 1558569600000 | 2300.21 |
| 1558656000000 | 2317.45 |
| 1558915200000 | 2317.88 |
| 1559001600000 | 2311.79 |
| 1559088000000 | 2282.63 |
| 1559174400000 | 2309.44 |
| 1559260800000 | 2288.88 |
| 1559520000000 | 2272.92 |
| 1559606400000 | 2299.83 |
| 1559692800000 | 2304.98 |
| 1559779200000 | 2291.5 |
| 1559865600000 | 2309.93 |
| 1560124800000 | 2319.2199 |
| 1560211200000 | 2333.3 |
| 1560297600000 | 2325.3 |
| 1560384000000 | 2315.13 |
| 1560470400000 | 2313.06 |
| 1560729600000 | 2315.11 |
| 1560816000000 | 2351.04 |
| 1560902400000 | 2361.4 |
| 1560988800000 | 2376.05 |
| 1561075200000 | 2378.89 |
| 1561334400000 | 2372.05 |
| 1561420800000 | 2386.1 |
| 1561507200000 | 2373.54 |
| 1561593600000 | 2372.01 |
| 1561680000000 | 2390.07 |
| 1561939200000 | 2422.75 |
| 1562025600000 | 2432.2399 |
| 1562112000000 | 2459.16 |
| 1562198400000 | 2471.5 |
| 1562284800000 | 2446.4 |
| 1562544000000 | 2447.76 |
| 1562630400000 | 2427.2399 |
| 1562716800000 | 2424.23 |
| 1562803200000 | 2429.11 |
| 1562889600000 | 2436.1 |
| 1563148800000 | 2434.75 |
| 1563235200000 | 2443.81 |
| 1563321600000 | 2441.29 |
| 1563408000000 | 2438 |
| 1563494400000 | 2448.3 |
| 1563753600000 | 2437.41 |
| 1563840000000 | 2452.42 |
| 1563926400000 | 2470.2399 |
| 1564012800000 | 2447.16 |
| 1564099200000 | 2444.76 |
| 1564358400000 | 2497.19 |
| 1564444800000 | 2466.64 |
| 1564531200000 | 2476.4 |
| 1564617600000 | 2529.54 |
| 1564704000000 | 2449.62 |
| 1564963200000 | 2367.01 |
| 1565049600000 | 2360.05 |
| 1565136000000 | 2360.15 |
| 1565222400000 | 2398.55 |
| 1565308800000 | 2380.9699 |
| 1565568000000 | 2356.94 |
| 1565654400000 | 2357.2399 |
| 1565740800000 | 2327.84 |
| 1565827200000 | 2326.04 |
| 1565913600000 | 2363.84 |
| 1566172800000 | 2386.89 |
| 1566259200000 | 2379.9699 |
| 1566345600000 | 2408.4 |
| 1566432000000 | 2413.64 |
| 1566518400000 | 2401.83 |
| 1566777600000 | 2389.92 |
| 1566864000000 | 2409.7399 |
| 1566950400000 | 2392.16 |
| 1567036800000 | 2418.42 |
| 1567123200000 | 2444.3 |
| 1567382400000 | 2465.26 |
| 1567468800000 | 2466.17 |
| 1567555200000 | 2493.01 |
| 1567641600000 | 2528.52 |
| 1567728000000 | 2546.18 |
| 1567987200000 | 2527.36 |
| 1568073600000 | 2507.36 |
| 1568160000000 | 2560 |
| 1568246400000 | 2558.67 |
| 1568332800000 | 2610.08 |
| 1568592000000 | 2589.7199 |
| 1568678400000 | 2588.34 |
| 1568764800000 | 2574.94 |
| 1568851200000 | 2599.93 |
| 1568937600000 | 2601.91 |
| 1569196800000 | 2586.67 |
| 1569283200000 | 2588.34 |
| 1569369600000 | 2571.06 |
| 1569456000000 | 2604.81 |
| 1569542400000 | 2628.61 |
| 1569801600000 | 2630.64 |
| 1569888000000 | 2582.85 |
| 1569974400000 | 2501.48 |
| 1570060800000 | 2502.28 |
| 1570147200000 | 2526.34 |
| 1570406400000 | 2528.52 |
| 1570492800000 | 2487.4899 |
| 1570579200000 | 2504.8 |
| 1570665600000 | 2516.67 |
| 1570752000000 | 2592.7 |
| 1571011200000 | 2581.4699 |
| 1571097600000 | 2622.64 |
| 1571184000000 | 2588.98 |
| 1571270400000 | 2597.91 |
| 1571356800000 | 2593.4699 |
| 1571616000000 | 2601.43 |
| 1571702400000 | 2596.08 |
| 1571788800000 | 2581.65 |
| 1571875200000 | 2616.08 |
| 1571961600000 | 2600.09 |
| 1572220800000 | 2634.71 |
| 1572307200000 | 2624.71 |
| 1572393600000 | 2630.68 |
| 1572480000000 | 2621.57 |
| 1572566400000 | 2643.6 |
| 1572825600000 | 2657.61 |
| 1572912000000 | 2657.58 |
| 1572998400000 | 2658.52 |
| 1573084800000 | 2649.66 |
| 1573171200000 | 2648.9 |
| 1573430400000 | 2657.85 |
| 1573516800000 | 2683.17 |
| 1573603200000 | 2659.48 |
| 1573689600000 | 2656.83 |
| 1573776000000 | 2660.73 |
| 1574035200000 | 2662.41 |
| 1574121600000 | 2672.82 |
| 1574208000000 | 2653.85 |
| 1574294400000 | 2628.36 |
| 1574380800000 | 2642.83 |
| 1574640000000 | 2677.01 |
| 1574726400000 | 2699.06 |
| 1574812800000 | 2721.66 |
| 1574899200000 | 2714.09 |
| 1574985600000 | 2697.9899 |
| 1575244800000 | 2651.2 |
| 1575331200000 | 2636.56 |
| 1575417600000 | 2683.3 |
| 1575504000000 | 2680.4899 |
| 1575590400000 | 2706.28 |
| 1575849600000 | 2707.42 |
| 1575936000000 | 2697.09 |
| 1576022400000 | 2709.52 |
| 1576108800000 | 2724.82 |
| 1576195200000 | 2774.31 |
| 1576454400000 | 2831.4899 |
| 1576540800000 | 2802.33 |
| 1576627200000 | 2792.73 |
| 1576713600000 | 2787.04 |
| 1576800000000 | 2824.67 |
| 1577059200000 | 2816.85 |
| 1577145600000 | 2824.43 |
| 1577404800000 | 2837.02 |
| 1577664000000 | 2817.79 |
| 1577750400000 | 2819.04 |
| 1577923200000 | 2849.39 |
| 1578009600000 | 2822.88 |
| 1578268800000 | 2796.87 |
| 1578355200000 | 2796.75 |
| 1578441600000 | 2815.03 |
| 1578528000000 | 2836.83 |
| 1578614400000 | 2821.96 |
| 1578873600000 | 2806.52 |
| 1578960000000 | 2817.43 |
| 1579046400000 | 2823.94 |
| 1579132800000 | 2836.62 |
| 1579219200000 | 2867.08 |
| 1579478400000 | 2868.11 |
| 1579564800000 | 2888.2199 |
| 1579651200000 | 2922.83 |
| 1579737600000 | 2882.39 |
| 1579824000000 | 2914.78 |
| 1580083200000 | 2844.13 |
| 1580169600000 | 2867.28 |
| 1580256000000 | 2891.66 |
| 1580342400000 | 2875.08 |
| 1580428800000 | 2843.16 |
| 1580688000000 | 2859.89 |
| 1580774400000 | 2909.57 |
| 1580860800000 | 2932.66 |
| 1580947200000 | 2928.29 |
| 1581033600000 | 2924.21 |
| 1581292800000 | 2940.12 |
| 1581379200000 | 2971.73 |
| 1581465600000 | 2987.15 |
| 1581552000000 | 2999.04 |
| 1581638400000 | 2999.42 |
| 1581897600000 | 3016.27 |
| 1581984000000 | 3011.06 |
| 1582070400000 | 3048.77 |
| 1582156800000 | 3010.9699 |
| 1582243200000 | 3007.01 |
| 1582502400000 | 2892.78 |
| 1582588800000 | 2842.35 |
| 1582675200000 | 2835.95 |
| 1582761600000 | 2706.7 |
| 1582848000000 | 2606.9899 |
| 1583107200000 | 2608.84 |
| 1583193600000 | 2662.56 |
| 1583280000000 | 2693.52 |
| 1583366400000 | 2665.05 |
| 1583452800000 | 2548.9699 |
| 1583712000000 | 2363.75 |
| 1583798400000 | 2326.12 |
| 1583884800000 | 2299.85 |
| 1583971200000 | 2006.6 |
| 1584057600000 | 2040.77 |
| 1584316800000 | 1877.46 |
| 1584403200000 | 1856 |
| 1584489600000 | 1758.89 |
| 1584576000000 | 1801.79 |
| 1584662400000 | 1819.2 |
| 1584921600000 | 1737.21 |
| 1585008000000 | 1963.25 |
| 1585094400000 | 2059.08 |
| 1585180800000 | 2140.19 |
| 1585267200000 | 2056.5 |
| 1585526400000 | 2079.29 |
| 1585612800000 | 2111.57 |
| 1585699200000 | 2030.13 |
| 1585785600000 | 2012.7 |
| 1585872000000 | 2023.14 |
| 1586131200000 | 2125.95 |
| 1586217600000 | 2192.71 |
| 1586304000000 | 2214.2 |
| 1586390400000 | 2249.82 |
| 1586822400000 | 2273.92 |
| 1586908800000 | 2186.45 |
| 1586995200000 | 2201.34 |
| 1587081600000 | 2274.03 |
| 1587340800000 | 2274.19 |
| 1587427200000 | 2182.6 |
| 1587513600000 | 2232.57 |
| 1587600000000 | 2253.76 |
| 1587686400000 | 2229.87 |
| 1587945600000 | 2277.54 |
| 1588032000000 | 2318.38 |
| 1588118400000 | 2390.13 |
| 1588204800000 | 2338.5 |
| 1588291200000 | 2312.2 |
| 1588550400000 | 2246.92 |
| 1588636800000 | 2315.67 |
| 1588723200000 | 2320.33 |
| 1588809600000 | 2381.01 |
| 1588896000000 | 2402.03 |
| 1589155200000 | 2389.73 |
| 1589241600000 | 2409.13 |
| 1589328000000 | 2346.03 |
| 1589414400000 | 2285 |
| 1589500800000 | 2306.51 |
| 1589760000000 | 2407.2399 |
| 1589846400000 | 2419.13 |
| 1589932800000 | 2429.01 |
| 1590019200000 | 2418.93 |
| 1590105600000 | 2426.54 |
| 1590364800000 | 2458.42 |
| 1590451200000 | 2475.66 |
| 1590537600000 | 2473.01 |
| 1590624000000 | 2510.83 |
| 1590710400000 | 2481.46 |
| 1590969600000 | 2508.98 |
| 1591056000000 | 2538.86 |
| 1591142400000 | 2606.85 |
| 1591228800000 | 2585.1 |
| 1591315200000 | 2664.06 |
| 1591574400000 | 2634.56 |
| 1591660800000 | 2588.2399 |
| 1591747200000 | 2576.44 |
| 1591833600000 | 2473.37 |
| 1591920000000 | 2460.85 |
| 1592179200000 | 2480.75 |
| 1592265600000 | 2551.33 |
| 1592352000000 | 2562.02 |
| 1592438400000 | 2543.29 |
| 1592524800000 | 2565.5 |
| 1592784000000 | 2547.41 |
| 1592870400000 | 2594.35 |
| 1592956800000 | 2509.48 |
| 1593043200000 | 2567.01 |
| 1593129600000 | 2562.33 |
| 1593388800000 | 2577 |
| 1593475200000 | 2594.42 |
| 1593561600000 | 2587.38 |
| 1593648000000 | 2647.7199 |
| 1593734400000 | 2639.08 |
| 1593993600000 | 2684.52 |
| 1594080000000 | 2671.37 |
| 1594166400000 | 2658.89 |
| 1594252800000 | 2636.34 |
| 1594339200000 | 2659.64 |
| 1594598400000 | 2686.17 |
| 1594684800000 | 2661.27 |
| 1594771200000 | 2694.34 |
| 1594857600000 | 2683.94 |
| 1594944000000 | 2688.2199 |
| 1595203200000 | 2712.29 |
| 1595289600000 | 2743.11 |
| 1595376000000 | 2750.18 |
| 1595462400000 | 2731.93 |
| 1595548800000 | 2696.68 |
| 1595808000000 | 2692.8 |
| 1595894400000 | 2680.14 |
| 1595980800000 | 2680.35 |
| 1596067200000 | 2613.06 |
| 1596153600000 | 2630.28 |
| 1596412800000 | 2694.48 |
| 1596499200000 | 2676.25 |
| 1596585600000 | 2705.16 |
| 1596672000000 | 2696.79 |
| 1596758400000 | 2707.36 |
| 1597017600000 | 2706.56 |
| 1597104000000 | 2741.69 |
| 1597190400000 | 2783.61 |
| 1597276800000 | 2760.23 |
| 1597363200000 | 2727.14 |
| 1597622400000 | 2732.92 |
| 1597708800000 | 2711.64 |
| 1597795200000 | 2735.5 |
| 1597881600000 | 2685.21 |
| 1597968000000 | 2679.95 |
| 1598227200000 | 2719.4 |
| 1598313600000 | 2711.56 |
| 1598400000000 | 2747.67 |
| 1598486400000 | 2729.87 |
| 1598572800000 | 2713.46 |
| 1598832000000 | 2699.48 |
| 1598918400000 | 2681.01 |
| 1599004800000 | 2718.67 |
| 1599091200000 | 2665.4699 |
| 1599177600000 | 2621.7 |
| 1599436800000 | 2669.71 |
| 1599523200000 | 2626.25 |
| 1599609600000 | 2677.75 |
| 1599696000000 | 2656.53 |
| 1599782400000 | 2655.35 |
| 1600041600000 | 2662.43 |
| 1600128000000 | 2659.19 |
| 1600214400000 | 2677.65 |
| 1600300800000 | 2652.28 |
| 1600387200000 | 2651.35 |
| 1600646400000 | 2545.83 |
| 1600732800000 | 2547.3 |
| 1600819200000 | 2555.32 |
| 1600905600000 | 2512.67 |
| 1600992000000 | 2511.18 |
| 1601251200000 | 2614.73 |
| 1601337600000 | 2589.25 |
| 1601424000000 | 2609.9699 |
| 1601510400000 | 2611.96 |
| 1601596800000 | 2632.76 |
| 1601856000000 | 2657.36 |
| 1601942400000 | 2661.94 |
| 1602028800000 | 2645.33 |
| 1602115200000 | 2656.87 |
| 1602201600000 | 2657.91 |
| 1602460800000 | 2674.63 |
| 1602547200000 | 2655.6 |
| 1602633600000 | 2658.07 |
| 1602720000000 | 2607.18 |
| 1602806400000 | 2653.8 |
| 1603065600000 | 2683.83 |
| 1603152000000 | 2675.82 |
| 1603238400000 | 2635.53 |
| 1603324800000 | 2642.41 |
| 1603411200000 | 2651.89 |
| 1603670400000 | 2606.15 |
| 1603756800000 | 2577.7199 |
| 1603843200000 | 2499.04 |
| 1603929600000 | 2478.7 |
| 1604016000000 | 2486.9899 |
| 1604275200000 | 2523.3 |
| 1604361600000 | 2610 |
| 1604448000000 | 2664.89 |
| 1604534400000 | 2704.26 |
| 1604620800000 | 2707.18 |
| 1604880000000 | 2803.4699 |
| 1604966400000 | 2807.52 |
| 1605052800000 | 2837.98 |
| 1605139200000 | 2815.58 |
| 1605225600000 | 2830.59 |
| 1605484800000 | 2876.3 |
| 1605571200000 | 2881.43 |
| 1605657600000 | 2906.4699 |
| 1605744000000 | 2888.25 |
| 1605830400000 | 2894.25 |
| 1606089600000 | 2896.71 |
| 1606176000000 | 2933.2399 |
| 1606262400000 | 2927.4699 |
| 1606348800000 | 2921.82 |
| 1606435200000 | 2932.64 |
| 1606694400000 | 2919.4 |
| 1606780800000 | 2928.96 |
| 1606867200000 | 2941.78 |
| 1606953600000 | 2957.84 |
| 1607040000000 | 2944.76 |
| 1607299200000 | 2939.69 |
| 1607385600000 | 2944.62 |
| 1607472000000 | 2944.2199 |
| 1607558400000 | 2908.73 |
| 1607644800000 | 2871.93 |
| 1607904000000 | 2893.96 |
| 1607990400000 | 2929.34 |
| 1608076800000 | 2942.98 |
| 1608163200000 | 2963.64 |
| 1608249600000 | 2941.04 |
| 1608508800000 | 2879.18 |
| 1608595200000 | 2915.43 |
| 1608681600000 | 2968.44 |
| 1608768000000 | 2972.35 |
| 1609113600000 | 2984.82 |
| 1609200000000 | 3016.66 |
| 1609286400000 | 2995.78 |
| 1609372800000 | 2998.64 |
| 1609718400000 | 3025.9899 |
| 1609804800000 | 3017.94 |
| 1609891200000 | 3085.34 |
| 1609977600000 | 3101.21 |
| 1610064000000 | 3105.7 |
| 1610323200000 | 3081.19 |
| 1610409600000 | 3096.11 |
| 1610496000000 | 3093.48 |
| 1610582400000 | 3115.1 |
| 1610668800000 | 3083.34 |
| 1610928000000 | 3091.13 |
| 1611014400000 | 3076.6 |
| 1611100800000 | 3102.36 |
| 1611187200000 | 3116.04 |
| 1611273600000 | 3088.71 |
| 1611532800000 | 3059.39 |
| 1611619200000 | 3108.66 |
| 1611705600000 | 3071.4899 |
| 1611792000000 | 3087.2399 |
| 1611878400000 | 3031.86 |
| 1612137600000 | 3090.12 |
| 1612224000000 | 3167.18 |
| 1612310400000 | 3155.37 |
| 1612396800000 | 3191.29 |
| 1612483200000 | 3173.65 |
| 1612742400000 | 3184.85 |
| 1612828800000 | 3192.1 |
| 1612915200000 | 3185.73 |
| 1613001600000 | 3200.9699 |
| 1613088000000 | 3217.98 |
| 1613347200000 | 3268.09 |
| 1613433600000 | 3275.61 |
| 1613520000000 | 3217.07 |
| 1613606400000 | 3179.15 |
| 1613692800000 | 3203.11 |
| 1613952000000 | 3202.2 |
| 1614038400000 | 3190.65 |
| 1614124800000 | 3214.15 |
| 1614211200000 | 3207.7199 |
| 1614297600000 | 3152.71 |
| 1614556800000 | 3220.37 |
| 1614643200000 | 3222.25 |
| 1614729600000 | 3226.01 |
| 1614816000000 | 3192.31 |
| 1614902400000 | 3121 |
| 1615161600000 | 3163.13 |
| 1615248000000 | 3191.92 |
| 1615334400000 | 3192.46 |
| 1615420800000 | 3201.75 |
| 1615507200000 | 3189.4899 |
| 1615766400000 | 3168.42 |
| 1615852800000 | 3220.63 |
| 1615939200000 | 3193.61 |
| 1616025600000 | 3234.15 |
| 1616112000000 | 3191.94 |
| 1616371200000 | 3218.64 |
| 1616457600000 | 3207.54 |
| 1616544000000 | 3218.67 |
| 1616630400000 | 3229.32 |
| 1616716800000 | 3255.64 |
| 1616976000000 | 3182.36 |
| 1617062400000 | 3200.04 |
| 1617148800000 | 3182.27 |
| 1617235200000 | 3235.19 |
| 1617667200000 | 3274.77 |
| 1617753600000 | 3266.98 |
| 1617840000000 | 3291.6 |
| 1617926400000 | 3305.29 |
| 1618185600000 | 3299.78 |
| 1618272000000 | 3317.1 |
| 1618358400000 | 3322.12 |
| 1618444800000 | 3330.61 |
| 1618531200000 | 3353.2399 |
| 1618790400000 | 3340.8 |
| 1618876800000 | 3267.16 |
| 1618963200000 | 3254.05 |
| 1619049600000 | 3245.66 |
| 1619136000000 | 3243.34 |
| 1619395200000 | 3257.51 |
| 1619481600000 | 3247.33 |
| 1619568000000 | 3253.01 |
| 1619654400000 | 3271 |
| 1619740800000 | 3267.43 |
| 1620000000000 | 3278.84 |
| 1620086400000 | 3193.56 |
| 1620172800000 | 3246.9 |
| 1620259200000 | 3243.21 |
| 1620345600000 | 3267.9699 |
| 1620604800000 | 3266.46 |
| 1620691200000 | 3192.48 |
| 1620777600000 | 3195.9699 |
| 1620864000000 | 3201.33 |
| 1620950400000 | 3251.4699 |
| 1621209600000 | 3239.86 |
| 1621296000000 | 3258.17 |
| 1621382400000 | 3217.11 |
| 1621468800000 | 3288.2 |
| 1621555200000 | 3297 |
| 1621814400000 | 3305.21 |
| 1621900800000 | 3318.58 |
| 1621987200000 | 3302.86 |
| 1622073600000 | 3322.27 |
| 1622160000000 | 3364.14 |
| 1622419200000 | 3359.69 |
| 1622505600000 | 3383.15 |
| 1622592000000 | 3377.43 |
| 1622678400000 | 3387.38 |
| 1622764800000 | 3401.03 |
| 1623024000000 | 3397.83 |
| 1623110400000 | 3407.89 |
| 1623196800000 | 3381.97 |
| 1623283200000 | 3382.06 |
| 1623369600000 | 3419.09 |
| 1623628800000 | 3428.06 |
| 1623715200000 | 3432.88 |
| 1623801600000 | 3435.33 |
| 1623888000000 | 3440.35 |
| 1623974400000 | 3388.48 |
| 1624233600000 | 3420.7 |
| 1624320000000 | 3427.99 |
| 1624406400000 | 3402.65 |
| 1624492800000 | 3438.68 |
| 1624579200000 | 3455.14 |
| 1624838400000 | 3421.64 |
| 1624924800000 | 3440.59 |
| 1625011200000 | 3410.7 |
| 1625097600000 | 3419.81 |
| 1625184000000 | 3432.96 |
| 1625443200000 | 3459.95 |
| 1625529600000 | 3443.07 |
| 1625616000000 | 3467.08 |
| 1625702400000 | 3379.68 |
| 1625788800000 | 3417.9 |
| 1626048000000 | 3462.71 |
| 1626134400000 | 3457.62 |
| 1626220800000 | 3440.17 |
| 1626307200000 | 3416.35 |
| 1626393600000 | 3418.31 |
| 1626652800000 | 3333.41 |
| 1626739200000 | 3380 |
| 1626825600000 | 3461.71 |
| 1626912000000 | 3514.26 |
| 1626998400000 | 3556.17 |
| 1627257600000 | 3557.27 |
| 1627344000000 | 3533.35 |
| 1627430400000 | 3541.27 |
| 1627516800000 | 3575.1 |
| 1627603200000 | 3562.65 |
| 1627862400000 | 3597.73 |
| 1627948800000 | 3594.1 |
| 1628035200000 | 3638.85 |
| 1628121600000 | 3656.64 |
| 1628208000000 | 3677.34 |
| 1628467200000 | 3667.47 |
| 1628553600000 | 3684.29 |
| 1628640000000 | 3694.47 |
| 1628726400000 | 3682.07 |
| 1628812800000 | 3684.86 |
| 1629072000000 | 3653.54 |
| 1629158400000 | 3670.86 |
| 1629244800000 | 3677.09 |
| 1629331200000 | 3607.46 |
| 1629417600000 | 3623.34 |
| 1629676800000 | 3641.2 |
| 1629763200000 | 3641.4 |
| 1629849600000 | 3651.03 |
| 1629936000000 | 3624.88 |
| 1630022400000 | 3636.92 |
| 1630281600000 | 3637.07 |
| 1630368000000 | 3621.4 |
| 1630454400000 | 3639.69 |
| 1630540800000 | 3640.2 |
| 1630627200000 | 3618.16 |
| 1630886400000 | 3641.95 |
| 1630972800000 | 3623.26 |
| 1631059200000 | 3574.88 |
| 1631145600000 | 3584.51 |
| 1631232000000 | 3575.07 |
| 1631491200000 | 3573.26 |
| 1631577600000 | 3567.86 |
| 1631664000000 | 3555.07 |
| 1631750400000 | 3583.76 |
| 1631836800000 | 3536.72 |
| 1632096000000 | 3415.47 |
| 1632182400000 | 3449.99 |
| 1632268800000 | 3483.54 |
| 1632355200000 | 3531.75 |
| 1632441600000 | 3487.42 |
| 1632700800000 | 3472.18 |
| 1632787200000 | 3388.38 |
| 1632873600000 | 3408.54 |
| 1632960000000 | 3431.82 |
| 1633046400000 | 3418.96 |
| 1633305600000 | 3387.3 |
| 1633392000000 | 3432.87 |
| 1633478400000 | 3399.59 |
| 1633564800000 | 3486.08 |
| 1633651200000 | 3485.89 |
| 1633910400000 | 3475.57 |
| 1633996800000 | 3497.44 |
| 1634083200000 | 3533.55 |
| 1634169600000 | 3588.89 |
| 1634256000000 | 3618.42 |
| 1634515200000 | 3607.62 |
| 1634601600000 | 3640.39 |
| 1634688000000 | 3642.45 |
| 1634774400000 | 3678.05 |
| 1634860800000 | 3681.04 |
| 1635120000000 | 3698.95 |
| 1635206400000 | 3734.87 |
| 1635292800000 | 3728.39 |
| 1635379200000 | 3712.07 |
| 1635465600000 | 3712.85 |
| 1635724800000 | 3756.63 |
| 1635811200000 | 3768.77 |
| 1635897600000 | 3790.17 |
| 1635984000000 | 3790.38 |
| 1636070400000 | 3803.31 |
| 1636329600000 | 3793.58 |
| 1636416000000 | 3771.54 |
| 1636502400000 | 3780.84 |
| 1636588800000 | 3789.99 |
| 1636675200000 | 3832.65 |
| 1636934400000 | 3851.94 |
| 1637020800000 | 3848.94 |
| 1637107200000 | 3847.58 |
| 1637193600000 | 3815.65 |
| 1637280000000 | 3798.3 |
| 1637539200000 | 3781.79 |
| 1637625600000 | 3693.8 |
| 1637712000000 | 3719.87 |
| 1637798400000 | 3742.17 |
| 1637884800000 | 3605.07 |
| 1638144000000 | 3663.53 |
| 1638230400000 | 3636.12 |
| 1638316800000 | 3680.83 |
| 1638403200000 | 3632.76 |
| 1638489600000 | 3591.05 |
| 1638748800000 | 3597.2 |
| 1638835200000 | 3691.39 |
| 1638921600000 | 3684.91 |
| 1639008000000 | 3679.84 |
| 1639094400000 | 3657.49 |
| 1639353600000 | 3630.93 |
| 1639440000000 | 3596.55 |
| 1639526400000 | 3612.57 |
| 1639612800000 | 3664.98 |
| 1639699200000 | 3638.02 |
| 1639958400000 | 3561.37 |
| 1640044800000 | 3624.93 |
| 1640131200000 | 3661.03 |
| 1640217600000 | 3709 |
| 1640304000000 | 3707.42 |
| 1640563200000 | 3734.55 |
| 1640649600000 | 3764.08 |
| 1640736000000 | 3758.36 |
| 1640822400000 | 3755.83 |
| 1640908800000 | 3751.35 |
| 1641168000000 | 3762.9 |
| 1641254400000 | 3809.9 |
| 1641340800000 | 3791.82 |
| 1641427200000 | 3750.88 |
| 1641513600000 | 3730.78 |
| 1641772800000 | 3683.6 |
| 1641859200000 | 3704.95 |
| 1641945600000 | 3749.53 |
| 1642032000000 | 3758.01 |
| 1642118400000 | 3702.8 |
| 1642377600000 | 3720.33 |
| 1642464000000 | 3663.84 |
| 1642550400000 | 3676.46 |
| 1642636800000 | 3712.8 |
| 1642723200000 | 3639.07 |
| 1642982400000 | 3470.49 |
| 1643068800000 | 3498.46 |
| 1643155200000 | 3533.47 |
| 1643241600000 | 3509.24 |
| 1643328000000 | 3470.03 |
| 1643587200000 | 3536.33 |
| 1643673600000 | 3609.35 |
| 1643760000000 | 3648.13 |
| 1643846400000 | 3578.79 |
| 1643932800000 | 3511.37 |
| 1644192000000 | 3540.68 |
| 1644278400000 | 3543.32 |
| 1644364800000 | 3635.92 |
| 1644451200000 | 3596.12 |
| 1644537600000 | 3576.53 |
| 1644796800000 | 3503.17 |
| 1644883200000 | 3548.28 |
| 1644969600000 | 3544.71 |
| 1645056000000 | 3495.06 |
| 1645142400000 | 3457.34 |
| 1645401600000 | 3394.36 |
| 1645488000000 | 3389.96 |
| 1645574400000 | 3362.6 |
| 1645660800000 | 3234.5 |
| 1645747200000 | 3334.42 |
| 1646006400000 | 3342.63 |
| 1646092800000 | 3218.18 |
| 1646179200000 | 3238.71 |
| 1646265600000 | 3178.01 |
| 1646352000000 | 3072.02 |
| 1646611200000 | 3030.81 |
| 1646697600000 | 3025.36 |
| 1646784000000 | 3192.2199 |
| 1646870400000 | 3158.69 |
| 1646956800000 | 3218.27 |
| 1647216000000 | 3299.93 |
| 1647302400000 | 3263.4699 |
| 1647388800000 | 3444.48 |
| 1647475200000 | 3443.73 |
| 1647561600000 | 3506.89 |
| 1647820800000 | 3504.4 |
| 1647907200000 | 3546.45 |
| 1647993600000 | 3485.82 |
| 1648080000000 | 3460.76 |
| 1648166400000 | 3476.57 |
| 1648425600000 | 3473.02 |
| 1648512000000 | 3559.59 |
| 1648598400000 | 3534.35 |
| 1648684800000 | 3529.7 |
| 1648771200000 | 3558.85 |
| 1649030400000 | 3598.43 |
| 1649116800000 | 3595.61 |
| 1649203200000 | 3512.68 |
| 1649289600000 | 3500.89 |
| 1649376000000 | 3549.73 |
| 1649635200000 | 3514.17 |
| 1649721600000 | 3495.1 |
| 1649808000000 | 3480.23 |
| 1649894400000 | 3507.06 |
| 1650326400000 | 3467.45 |
| 1650412800000 | 3506.56 |
| 1650499200000 | 3470.02 |
| 1650585600000 | 3395.35 |
| 1650844800000 | 3311.76 |
| 1650931200000 | 3255.9699 |
| 1651017600000 | 3265.13 |
| 1651104000000 | 3266.19 |
| 1651190400000 | 3311.85 |
| 1651449600000 | 3255.19 |
| 1651536000000 | 3270.79 |
| 1651622400000 | 3219.9699 |
| 1651708800000 | 3183.58 |
| 1651795200000 | 3122.7 |
| 1652054400000 | 3020.58 |
| 1652140800000 | 3061.4699 |
| 1652227200000 | 3126.91 |
| 1652313600000 | 3111.08 |
| 1652400000000 | 3185.09 |
| 1652659200000 | 3165.2399 |
| 1652745600000 | 3233.11 |
| 1652832000000 | 3194.41 |
| 1652918400000 | 3128.75 |
| 1653004800000 | 3174.46 |
| 1653264000000 | 3235.14 |
| 1653350400000 | 3210.23 |
| 1653436800000 | 3208.89 |
| 1653523200000 | 3226.93 |
| 1653609600000 | 3307.1 |
| 1653868800000 | 3334.14 |
| 1653955200000 | 3282.67 |
| 1654041600000 | 3228.83 |
| 1654128000000 | 3249.83 |
| 1654214400000 | 3232.83 |
| 1654473600000 | 3254.94 |
| 1654560000000 | 3242.2199 |
| 1654646400000 | 3201.69 |
| 1654732800000 | 3128.92 |
| 1654819200000 | 3042.03 |
| 1655078400000 | 2948.91 |
| 1655164800000 | 2901.83 |
| 1655251200000 | 2967.46 |
| 1655337600000 | 2896.4899 |
| 1655424000000 | 2904.64 |
| 1655683200000 | 2907.31 |
| 1655769600000 | 2918.52 |
| 1655856000000 | 2929.65 |
| 1655942400000 | 2909.75 |
| 1656028800000 | 2995.03 |
| 1656288000000 | 3026.11 |
| 1656374400000 | 3014.8 |
| 1656460800000 | 2979.98 |
| 1656547200000 | 2940.06 |
| 1656633600000 | 2916.65 |
| 1656892800000 | 2938.9 |
| 1656979200000 | 2877.4 |
| 1657065600000 | 2958.87 |
| 1657152000000 | 3006.41 |
| 1657238400000 | 3039.18 |
| 1657497600000 | 3015.13 |
| 1657584000000 | 3080.85 |
| 1657670400000 | 3028.03 |
| 1657756800000 | 2971.44 |
| 1657843200000 | 2987.43 |
| 1658102400000 | 3043.51 |
| 1658188800000 | 3076.55 |
| 1658275200000 | 3091.66 |
| 1658361600000 | 3160.14 |
| 1658448000000 | 3158.54 |
| 1658707200000 | 3159.84 |
| 1658793600000 | 3087.84 |
| 1658880000000 | 3111.95 |
| 1658966400000 | 3204.35 |
| 1659052800000 | 3290.96 |
| 1659312000000 | 3276.94 |
| 1659398400000 | 3217.19 |
| 1659484800000 | 3257.4899 |
| 1659571200000 | 3282.89 |
| 1659657600000 | 3237.51 |
| 1659916800000 | 3293.98 |
| 1660003200000 | 3235.08 |
| 1660089600000 | 3302.19 |
| 1660176000000 | 3305.96 |
| 1660262400000 | 3296.27 |
| 1660521600000 | 3316.55 |
| 1660608000000 | 3307.06 |
| 1660694400000 | 3259.32 |
| 1660780800000 | 3290.52 |
| 1660867200000 | 3218.66 |
| 1661126400000 | 3184.11 |
| 1661212800000 | 3165.9699 |
| 1661299200000 | 3168.5 |
| 1661385600000 | 3194.04 |
| 1661472000000 | 3114.56 |
| 1661731200000 | 3105.61 |
| 1661817600000 | 3079.5 |
| 1661904000000 | 3057.55 |
| 1661990400000 | 2959.1 |
| 1662076800000 | 3059.75 |
| 1662336000000 | 3032.65 |
| 1662422400000 | 3045.32 |
| 1662508800000 | 3035.92 |
| 1662595200000 | 3066.85 |
| 1662681600000 | 3112.32 |
| 1662940800000 | 3172.56 |
| 1663027200000 | 3111.42 |
| 1663113600000 | 3086.39 |
| 1663200000000 | 3078.63 |
| 1663286400000 | 3024.73 |
| 1663545600000 | 3022.25 |
| 1663632000000 | 2964.37 |
| 1663718400000 | 3000.7199 |
| 1663804800000 | 2888.5 |
| 1663891200000 | 2816.41 |
| 1664150400000 | 2817.52 |
| 1664236800000 | 2819.02 |
| 1664323200000 | 2836.65 |
| 1664409600000 | 2759.14 |
| 1664496000000 | 2820.23 |
| 1664755200000 | 2846.21 |
| 1664841600000 | 2941.33 |
| 1664928000000 | 2901.59 |
| 1665014400000 | 2869.31 |
| 1665100800000 | 2817.93 |
| 1665360000000 | 2797.52 |
| 1665446400000 | 2766.25 |
| 1665532800000 | 2718.36 |
| 1665619200000 | 2768.93 |
| 1665705600000 | 2774.53 |
| 1665964800000 | 2835.4 |
| 1666051200000 | 2865.64 |
| 1666137600000 | 2822.81 |
| 1666224000000 | 2815.69 |
| 1666310400000 | 2794.86 |
| 1666569600000 | 2851.5 |
| 1666656000000 | 2958.28 |
| 1666742400000 | 2977.84 |
| 1666828800000 | 2951.88 |
| 1666915200000 | 2950 |
| 1667174400000 | 2949.94 |
| 1667260800000 | 2971.4899 |
| 1667347200000 | 2962.91 |
| 1667433600000 | 2918.2 |
| 1667520000000 | 2966.64 |
| 1667779200000 | 2993.92 |
| 1667865600000 | 3029.5 |
| 1667952000000 | 3015.78 |
| 1668038400000 | 3162.08 |
| 1668124800000 | 3246.6 |
| 1668384000000 | 3207.82 |
| 1668470400000 | 3219.19 |
| 1668556800000 | 3156.02 |
| 1668643200000 | 3142.94 |
| 1668729600000 | 3188.16 |
| 1668988800000 | 3184.75 |
| 1669075200000 | 3180.79 |
| 1669161600000 | 3216.21 |
| 1669248000000 | 3231.03 |
| 1669334400000 | 3209.64 |
| 1669593600000 | 3169.9899 |
| 1669680000000 | 3143.69 |
| 1669766400000 | 3154.1 |
| 1669852800000 | 3207.4899 |
| 1669939200000 | 3192.88 |
| 1670198400000 | 3173.54 |
| 1670284800000 | 3129.23 |
| 1670371200000 | 3106.45 |
| 1670457600000 | 3073.64 |
| 1670544000000 | 3122.78 |
| 1670803200000 | 3103.56 |
| 1670889600000 | 3160.68 |
| 1670976000000 | 3145.23 |
| 1671062400000 | 3048.37 |
| 1671148800000 | 2979.1 |
| 1671408000000 | 2974.64 |
| 1671494400000 | 2940.15 |
| 1671580800000 | 3016.45 |
| 1671667200000 | 2973.79 |
| 1671753600000 | 2982.38 |
| 1672099200000 | 2987.39 |
| 1672185600000 | 2985.25 |
| 1672272000000 | 3014.02 |
| 1672358400000 | 2971.82 |
| 1672617600000 | 2986.09 |
| 1672704000000 | 3034.19 |
| 1672790400000 | 3078.41 |
| 1672876800000 | 3060.4899 |
| 1672963200000 | 3074.71 |
| 1673222400000 | 3130.59 |
| 1673308800000 | 3124.07 |
| 1673395200000 | 3161.53 |
| 1673481600000 | 3184.87 |
| 1673568000000 | 3192.37 |
| 1673827200000 | 3234.2399 |
| 1673913600000 | 3246.68 |
| 1674000000000 | 3258.21 |
| 1674086400000 | 3173.61 |
| 1674172800000 | 3194.17 |
| 1674432000000 | 3208.9699 |
| 1674518400000 | 3202.33 |
| 1674604800000 | 3179.93 |
| 1674691200000 | 3241.02 |
| 1674777600000 | 3260.34 |
| 1675036800000 | 3234.03 |
| 1675123200000 | 3205.85 |
| 1675209600000 | 3224.93 |
| 1675296000000 | 3360.83 |
| 1675382400000 | 3344.21 |
| 1675641600000 | 3301.6 |
| 1675728000000 | 3299.57 |
| 1675814400000 | 3312.23 |
| 1675900800000 | 3331.01 |
| 1675987200000 | 3296.87 |
| 1676246400000 | 3322.1 |
| 1676332800000 | 3335.23 |
| 1676419200000 | 3348.79 |
| 1676505600000 | 3341.27 |
| 1676592000000 | 3316.85 |
| 1676851200000 | 3322.35 |
| 1676937600000 | 3291.66 |
| 1677024000000 | 3265.88 |
| 1677110400000 | 3280.57 |
| 1677196800000 | 3267.23 |
| 1677456000000 | 3298.92 |
| 1677542400000 | 3305.28 |
| 1677628800000 | 3268.57 |
| 1677715200000 | 3261.83 |
| 1677801600000 | 3320.9 |
| 1678060800000 | 3325.32 |
| 1678147200000 | 3278.07 |
| 1678233600000 | 3265.7 |
| 1678320000000 | 3259.23 |
| 1678406400000 | 3168.61 |
| 1678665600000 | 3047.14 |
| 1678752000000 | 3105.2 |
| 1678838400000 | 2952.08 |
| 1678924800000 | 3025.08 |
| 1679011200000 | 2959.09 |
| 1679270400000 | 2973.98 |
| 1679356800000 | 3097.84 |
| 1679443200000 | 3067.91 |
| 1679529600000 | 3050.73 |
| 1679616000000 | 3010.27 |
| 1679875200000 | 3040.7399 |
| 1679961600000 | 3025.08 |
| 1680048000000 | 3078.03 |
| 1680134400000 | 3115.6 |
| 1680220800000 | 3152.4699 |
| 1680480000000 | 3110.76 |
| 1680566400000 | 3125.94 |
| 1680652800000 | 3104.77 |
| 1680739200000 | 3140.78 |
| 1681171200000 | 3163.65 |
| 1681257600000 | 3186.9899 |
| 1681344000000 | 3200.37 |
| 1681430400000 | 3224.09 |
| 1681689600000 | 3161.78 |
| 1681776000000 | 3179.29 |
| 1681862400000 | 3184.45 |
| 1681948800000 | 3173.94 |
| 1682035200000 | 3185.69 |
| 1682294400000 | 3202.02 |
| 1682380800000 | 3201.48 |
| 1682467200000 | 3180.08 |
| 1682553600000 | 3159.04 |
| 1682640000000 | 3218.8 |
| 1682899200000 | 3219.5 |
| 1682985600000 | 3169.26 |
| 1683072000000 | 3168.93 |
| 1683158400000 | 3157.76 |
| 1683244800000 | 3204.07 |
| 1683504000000 | 3208.28 |
| 1683590400000 | 3191.26 |
| 1683676800000 | 3177.55 |
| 1683763200000 | 3189.55 |
| 1683849600000 | 3205.4699 |
| 1684108800000 | 3209.18 |
| 1684195200000 | 3187.51 |
| 1684281600000 | 3162.91 |
| 1684368000000 | 3180.04 |
| 1684454400000 | 3247.45 |
| 1684713600000 | 3257.15 |
| 1684800000000 | 3233.89 |
| 1684886400000 | 3157.02 |
| 1684972800000 | 3144.37 |
| 1685059200000 | 3192.21 |
| 1685318400000 | 3191.64 |
| 1685404800000 | 3188.96 |
| 1685491200000 | 3167.4699 |
| 1685577600000 | 3187.07 |
| 1685664000000 | 3243.86 |
| 1685923200000 | 3230 |
| 1686009600000 | 3260.71 |
| 1686096000000 | 3256.1 |
| 1686182400000 | 3266.08 |
| 1686268800000 | 3265.86 |
| 1686528000000 | 3267.92 |
| 1686614400000 | 3294.17 |
| 1686700800000 | 3302.25 |
| 1686787200000 | 3291.11 |
| 1686873600000 | 3296.39 |
| 1687132800000 | 3254.08 |
| 1687219200000 | 3220.34 |
| 1687305600000 | 3185.28 |
| 1687392000000 | 3156.56 |
| 1687478400000 | 3146.75 |
| 1687737600000 | 3139.59 |
| 1687824000000 | 3125.12 |
| 1687910400000 | 3156.2 |
| 1687996800000 | 3161.53 |
| 1688083200000 | 3204.45 |
| 1688342400000 | 3191.2199 |
| 1688428800000 | 3198.67 |
| 1688515200000 | 3155.55 |
| 1688601600000 | 3075.89 |
| 1688688000000 | 3095.9699 |
| 1688947200000 | 3099 |
| 1689033600000 | 3117.15 |
| 1689120000000 | 3169.63 |
| 1689206400000 | 3198.66 |
| 1689292800000 | 3232.41 |
| 1689552000000 | 3215.06 |
| 1689638400000 | 3245.05 |
| 1689724800000 | 3279.36 |
| 1689811200000 | 3288.04 |
| 1689897600000 | 3293.65 |
| 1690156800000 | 3322.88 |
| 1690243200000 | 3356.91 |
| 1690329600000 | 3372.89 |
| 1690416000000 | 3389.19 |
| 1690502400000 | 3389.22 |
| 1690761600000 | 3370.49 |
| 1690848000000 | 3321.37 |
| 1690934400000 | 3256.5 |
| 1691020800000 | 3248.57 |
| 1691107200000 | 3272.5 |
| 1691366400000 | 3283.9 |
| 1691452800000 | 3256.15 |
| 1691539200000 | 3264.11 |
| 1691625600000 | 3298.23 |
| 1691712000000 | 3279.6 |
| 1691971200000 | 3299.45 |
| 1692057600000 | 3271.76 |
| 1692144000000 | 3273.91 |
| 1692230400000 | 3241.01 |
| 1692316800000 | 3214.21 |
| 1692576000000 | 3205.77 |
| 1692662400000 | 3237.7 |
| 1692748800000 | 3255.78 |
| 1692835200000 | 3272.4 |
| 1692921600000 | 3251.68 |
| 1693180800000 | 3275.78 |
| 1693267200000 | 3311.87 |
| 1693353600000 | 3314.26 |
| 1693440000000 | 3360.69 |
| 1693526400000 | 3360.74 |
| 1693785600000 | 3371.78 |
| 1693872000000 | 3389.57 |
| 1693958400000 | 3355.15 |
| 1694044800000 | 3336.28 |
| 1694131200000 | 3340.19 |
| 1694390400000 | 3357.67 |
| 1694476800000 | 3364.59 |
| 1694563200000 | 3360.62 |
| 1694649600000 | 3397.96 |
| 1694736000000 | 3402.8 |
| 1694995200000 | 3365.86 |
| 1695081600000 | 3398.81 |
| 1695168000000 | 3414.7 |
| 1695254400000 | 3360.95 |
| 1695340800000 | 3354.16 |
| 1695600000000 | 3342.6 |
| 1695686400000 | 3339.65 |
| 1695772800000 | 3318.76 |
| 1695859200000 | 3337 |
| 1695945600000 | 3351.34 |
| 1696204800000 | 3309.45 |
| 1696291200000 | 3260.15 |
| 1696377600000 | 3251.4899 |
| 1696464000000 | 3275.67 |
| 1696550400000 | 3325.83 |
| 1696809600000 | 3308.94 |
| 1696896000000 | 3372.54 |
| 1696982400000 | 3382.51 |
| 1697068800000 | 3393.88 |
| 1697155200000 | 3329.35 |
| 1697414400000 | 3358.77 |
| 1697500800000 | 3330.84 |
| 1697587200000 | 3273.02 |
| 1697673600000 | 3245.89 |
| 1697760000000 | 3188.5 |
| 1698019200000 | 3188.15 |
| 1698105600000 | 3183.87 |
| 1698192000000 | 3181.98 |
| 1698278400000 | 3186.7 |
| 1698364800000 | 3155.2 |
| 1698624000000 | 3159.93 |
| 1698710400000 | 3172.13 |
| 1698796800000 | 3216.52 |
| 1698883200000 | 3262.98 |
| 1698969600000 | 3277.7399 |
| 1699228800000 | 3267.4899 |
| 1699315200000 | 3296.56 |
| 1699401600000 | 3317.94 |
| 1699488000000 | 3341.76 |
| 1699574400000 | 3313.36 |
| 1699833600000 | 3321.95 |
| 1699920000000 | 3374.05 |
| 1700006400000 | 3409.88 |
| 1700092800000 | 3393.7 |
| 1700179200000 | 3448.46 |
| 1700438400000 | 3444.4 |
| 1700524800000 | 3440.18 |
| 1700611200000 | 3473.07 |
| 1700697600000 | 3479.22 |
| 1700784000000 | 3489.42 |
| 1701043200000 | 3475.78 |
| 1701129600000 | 3472.18 |
| 1701216000000 | 3519.01 |
| 1701302400000 | 3563.53 |
| 1701388800000 | 3606.09 |
| 1701648000000 | 3598.02 |
| 1701734400000 | 3605.09 |
| 1701820800000 | 3645.78 |
| 1701907200000 | 3645.85 |
| 1701993600000 | 3677.13 |
| 1702252800000 | 3701.65 |
| 1702339200000 | 3694.76 |
| 1702425600000 | 3693.01 |
| 1702512000000 | 3759.69 |
| 1702598400000 | 3761.17 |
| 1702857600000 | 3759.94 |
| 1702944000000 | 3794.39 |
| 1703030400000 | 3805.54 |
| 1703116800000 | 3793.32 |
| 1703203200000 | 3810.35 |
| 1703635200000 | 3819.54 |
| 1703721600000 | 3812.2 |
| 1703808000000 | 3817.43 |
| 1704153600000 | 3784.25 |
| 1704240000000 | 3701.22 |
| 1704326400000 | 3739.17 |
| 1704412800000 | 3719.31 |
| 1704672000000 | 3747.03 |
| 1704758400000 | 3718.16 |
| 1704844800000 | 3723.52 |
| 1704931200000 | 3692.81 |
| 1705017600000 | 3737.88 |
| 1705276800000 | 3723.23 |
| 1705363200000 | 3716.09 |
| 1705449600000 | 3680.46 |
| 1705536000000 | 3707.48 |
| 1705622400000 | 3701.23 |
| 1705881600000 | 3745.7 |
| 1705968000000 | 3727.02 |
| 1706054400000 | 3766.29 |
| 1706140800000 | 3781.44 |
| 1706227200000 | 3806.84 |
| 1706486400000 | 3793.79 |
| 1706572800000 | 3825.39 |
| 1706659200000 | 3836.28 |
| 1706745600000 | 3785.58 |
| 1706832000000 | 3793.78 |
| 1707091200000 | 3767.49 |
| 1707177600000 | 3748.04 |
| 1707264000000 | 3740.84 |
| 1707350400000 | 3758.63 |
| 1707436800000 | 3762.85 |
| 1707696000000 | 3797.37 |
| 1707782400000 | 3740.95 |
| 1707868800000 | 3761.19 |
| 1707955200000 | 3797.9 |
| 1708041600000 | 3825.62 |
| 1708300800000 | 3826.46 |
| 1708387200000 | 3815.03 |
| 1708473600000 | 3807.22 |
| 1708560000000 | 3835.45 |
| 1708646400000 | 3866.67 |
| 1708905600000 | 3875.87 |
| 1708992000000 | 3870.76 |
| 1709078400000 | 3858.08 |
| 1709164800000 | 3874.17 |
| 1709251200000 | 3893.82 |
| 1709510400000 | 3880.99 |
| 1709596800000 | 3876.47 |
| 1709683200000 | 3918.65 |
| 1709769600000 | 3942.59 |
| 1709856000000 | 3975.34 |
| 1710115200000 | 3965.13 |
| 1710201600000 | 4022.39 |
| 1710288000000 | 4011.27 |
| 1710374400000 | 3996.84 |
| 1710460800000 | 4010.68 |
| 1710720000000 | 3976.82 |
| 1710806400000 | 3973.81 |
| 1710892800000 | 3964.85 |
| 1710979200000 | 4049.39 |
| 1711065600000 | 4059.93 |
| 1711324800000 | 4065.11 |
| 1711411200000 | 4072.34 |
| 1711497600000 | 4056.76 |
| 1711584000000 | 4050.96 |
| 1712016000000 | 4008.06 |
| 1712102400000 | 4017.39 |
| 1712188800000 | 4038.29 |
| 1712275200000 | 4008.34 |
| 1712534400000 | 4013.44 |
| 1712620800000 | 3984.15 |
| 1712707200000 | 3979.97 |
| 1712793600000 | 3967.37 |
| 1712880000000 | 3971.96 |
| 1713139200000 | 3979.96 |
| 1713225600000 | 3891.36 |
| 1713312000000 | 3901.09 |
| 1713398400000 | 3886.7 |
| 1713484800000 | 3864.33 |
| 1713744000000 | 3870.04 |
| 1713830400000 | 3914.74 |
| 1713916800000 | 3845.03 |
| 1714003200000 | 3822.83 |
| 1714089600000 | 3873.4 |
| 1714348800000 | 3886.17 |
| 1714435200000 | 3873.56 |
| 1714521600000 | 3863.15 |
| 1714608000000 | 3888.36 |
| 1714694400000 | 3943.99 |
| 1714953600000 | 3963.96 |
| 1715040000000 | 4046.77 |
| 1715126400000 | 4029.07 |
| 1715212800000 | 4007.71 |
| 1715299200000 | 4059.74 |
| 1715558400000 | 4052.76 |
| 1715644800000 | 4064.62 |
| 1715731200000 | 4115.82 |
| 1715817600000 | 4113.39 |
| 1715904000000 | 4111.22 |
| 1716163200000 | 4127.4399 |
| 1716249600000 | 4138.66 |
| 1716336000000 | 4123.07 |
| 1716422400000 | 4154.39 |
| 1716508800000 | 4166.15 |
| 1716768000000 | 4170.7 |
| 1716854400000 | 4130.58 |
| 1716940800000 | 4083.25 |
| 1717027200000 | 4115.05 |
| 1717113600000 | 4132.1899 |
| 1717372800000 | 4159.72 |
| 1717459200000 | 4151.65 |
| 1717545600000 | 4183.01 |
| 1717632000000 | 4187.83 |
| 1717718400000 | 4164.55 |
| 1717977600000 | 4167.64 |
| 1718064000000 | 4149.79 |
| 1718150400000 | 4225.45 |
| 1718236800000 | 4140.42 |
| 1718323200000 | 4124.66 |
| 1718582400000 | 4148.26 |
| 1718668800000 | 4192.83 |
| 1718755200000 | 4190.78 |
| 1718841600000 | 4242.42 |
| 1718928000000 | 4208.28 |
| 1719187200000 | 4233.56 |
| 1719273600000 | 4185.84 |
| 1719360000000 | 4158.08 |
| 1719446400000 | 4133.85 |
| 1719532800000 | 4130.74 |
| 1719792000000 | 4120.86 |
| 1719878400000 | 4132.99 |
| 1719964800000 | 4157.06 |
| 1720051200000 | 4175.89 |
| 1720137600000 | 4171.9399 |
| 1720396800000 | 4155.9399 |
| 1720483200000 | 4132.57 |
| 1720569600000 | 4172.64 |
| 1720656000000 | 4219.72 |
| 1720742400000 | 4253.2299 |
| 1721001600000 | 4240.31 |
| 1721088000000 | 4232.08 |
| 1721174400000 | 4216.4799 |
| 1721260800000 | 4208.43 |
| 1721347200000 | 4171.2 |
| 1721606400000 | 4212.26 |
| 1721692800000 | 4225.5 |
| 1721779200000 | 4189.95 |
| 1721865600000 | 4144.71 |
| 1721952000000 | 4178.9799 |
| 1722211200000 | 4173.8 |
| 1722297600000 | 4214.05 |
| 1722384000000 | 4241.2 |
| 1722470400000 | 4238.86 |
| 1722556800000 | 4034.2 |
| 1722816000000 | 3945.08 |
| 1722902400000 | 3952.28 |
| 1722988800000 | 4038.24 |
| 1723075200000 | 4033.05 |
| 1723161600000 | 4064.38 |
| 1723420800000 | 4085.07 |
| 1723507200000 | 4118.06 |
| 1723593600000 | 4166.43 |
| 1723680000000 | 4206.4 |
| 1723766400000 | 4234.87 |
| 1724025600000 | 4265.35 |
| 1724112000000 | 4260.14 |
| 1724198400000 | 4263.32 |
| 1724284800000 | 4303.84 |
| 1724371200000 | 4328.6 |
| 1724630400000 | 4339.95 |
| 1724716800000 | 4341.53 |
| 1724803200000 | 4362.1 |
| 1724889600000 | 4370.36 |
| 1724976000000 | 4370.33 |
| 1725235200000 | 4347.6899 |
| 1725321600000 | 4273.62 |
| 1725408000000 | 4242.17 |
| 1725494400000 | 4220.58 |
| 1725580800000 | 4205 |
| 1725840000000 | 4258.72 |
| 1725926400000 | 4244.42 |
| 1726012800000 | 4236.68 |
| 1726099200000 | 4308.4399 |
| 1726185600000 | 4355.59 |
| 1726444800000 | 4366.68 |
| 1726531200000 | 4382.41 |
| 1726617600000 | 4363.01 |
| 1726704000000 | 4426.15 |
| 1726790400000 | 4408.26 |
| 1727049600000 | 4443.68 |
| 1727136000000 | 4438.02 |
| 1727222400000 | 4426.26 |
| 1727308800000 | 4478.84 |
| 1727395200000 | 4501.11 |
| 1727654400000 | 4464.86 |
| 1727740800000 | 4449.91 |
| 1727827200000 | 4468.22 |
| 1727913600000 | 4423.27 |
| 1728000000000 | 4436.08 |
| 1728259200000 | 4437.26 |
| 1728345600000 | 4423.72 |
| 1728432000000 | 4463.68 |
| 1728518400000 | 4434.81 |
| 1728604800000 | 4473.03 |
| 1728864000000 | 4509 |
| 1728950400000 | 4514.17 |
| 1729036800000 | 4529.57 |
| 1729123200000 | 4588.87 |
| 1729209600000 | 4598.04 |
| 1729468800000 | 4572.36 |
| 1729555200000 | 4563.34 |
| 1729641600000 | 4511.76 |
| 1729728000000 | 4525.76 |
| 1729814400000 | 4515.02 |
| 1730073600000 | 4552.36 |
| 1730160000000 | 4530.03 |
| 1730246400000 | 4443.71 |
| 1730332800000 | 4362.64 |
| 1730419200000 | 4423.63 |
| 1730678400000 | 4415.26 |
| 1730764800000 | 4447.41 |
| 1730851200000 | 4527.89 |
| 1730937600000 | 4538.26 |
| 1731024000000 | 4503.82 |
| 1731283200000 | 4576.9799 |
| 1731369600000 | 4470.22 |
| 1731456000000 | 4436.22 |
| 1731542400000 | 4486.24 |
| 1731628800000 | 4463.38 |
| 1731888000000 | 4484.03 |
| 1731974400000 | 4469.59 |
| 1732060800000 | 4492.77 |
| 1732147200000 | 4532.2 |
| 1732233600000 | 4582.45 |
| 1732492800000 | 4606.26 |
| 1732579200000 | 4566.95 |
| 1732665600000 | 4587.17 |
| 1732752000000 | 4615.45 |
| 1732838400000 | 4658.57 |
| 1733097600000 | 4671.05 |
| 1733184000000 | 4681.87 |
| 1733270400000 | 4708.06 |
| 1733356800000 | 4726.57 |
| 1733443200000 | 4726.01 |
| 1733702400000 | 4700.2299 |
| 1733788800000 | 4669.78 |
| 1733875200000 | 4693.53 |
| 1733961600000 | 4680.65 |
| 1734048000000 | 4651.67 |
| 1734307200000 | 4678.91 |
| 1734393600000 | 4647.65 |
| 1734480000000 | 4652.02 |
| 1734566400000 | 4562.49 |
| 1734652800000 | 4543.05 |
| 1734912000000 | 4533.56 |
| 1734998400000 | 4545.03 |
| 1735257600000 | 4588.82 |
| 1735516800000 | 4573.18 |
| 1735603200000 | 4589.72 |
| 1735776000000 | 4618.81 |
| 1735862400000 | 4629.13 |
| 1736121600000 | 4649.41 |
| 1736208000000 | 4673.6 |
| 1736294400000 | 4691.87 |
| 1736380800000 | 4745.35 |
| 1736467200000 | 4683.24 |
| 1736726400000 | 4638.6 |
| 1736812800000 | 4645.49 |
| 1736899200000 | 4736.64 |
| 1736985600000 | 4778.77 |
| 1737072000000 | 4822.71 |
| 1737331200000 | 4835.92 |
| 1737417600000 | 4870.61 |
| 1737504000000 | 4920.11 |
| 1737590400000 | 4953.11 |
| 1737676800000 | 4922.97 |
| 1737936000000 | 4906.36 |
| 1738022400000 | 4926.07 |
| 1738108800000 | 4954.17 |
| 1738195200000 | 5015.83 |
| 1738281600000 | 5025.18 |
| 1738540800000 | 4973.9399 |
| 1738627200000 | 4931.8 |
| 1738713600000 | 4960.14 |
| 1738800000000 | 5006.95 |
| 1738886400000 | 4980.54 |
| 1739145600000 | 5007.03 |
| 1739232000000 | 5005.54 |
| 1739318400000 | 4995.9799 |
| 1739404800000 | 5039.36 |
| 1739491200000 | 5048.32 |
| 1739750400000 | 5081.4 |
| 1739836800000 | 5106.06 |
| 1739923200000 | 5058.26 |
| 1740009600000 | 5040.65 |
| 1740096000000 | 5053.62 |
| 1740355200000 | 4988.7299 |
| 1740441600000 | 4965.9799 |
| 1740528000000 | 5030.91 |
| 1740614400000 | 5031.99 |
| 1740700800000 | 5035.05 |
| 1740960000000 | 5104.08 |
| 1741046400000 | 4923.2 |
| 1741132800000 | 4935.7299 |
| 1741219200000 | 4894.83 |
| 1741305600000 | 4887.4399 |
| 1741564800000 | 4791.08 |
| 1741651200000 | 4743.28 |
| 1741737600000 | 4808.29 |
| 1741824000000 | 4777.9799 |
| 1741910400000 | 4847.87 |
| 1742169600000 | 4881.33 |
| 1742256000000 | 4903.33 |
| 1742342400000 | 4915.04 |
| 1742428800000 | 4917.68 |
| 1742515200000 | 4903.35 |
| 1742774400000 | 4928.75 |
| 1742860800000 | 4979.2299 |
| 1742947200000 | 4946.52 |
| 1743033600000 | 4924.96 |
| 1743120000000 | 4897.81 |
| 1743379200000 | 4784.88 |
| 1743465600000 | 4836.61 |
| 1743552000000 | 4821.41 |
| 1743638400000 | 4665.9799 |
| 1743724800000 | 4361.79 |
| 1743984000000 | 4121.4 |
| 1744070400000 | 4282.97 |
| 1744156800000 | 4139.27 |
| 1744243200000 | 4364.13 |
| 1744329600000 | 4343.14 |
| 1744588800000 | 4446 |
| 1744675200000 | 4567.81 |
| 1744761600000 | 4518 |
| 1744848000000 | 4533.4799 |
| 1745280000000 | 4579.05 |
| 1745366400000 | 4646.6899 |
| 1745452800000 | 4677.72 |
| 1745539200000 | 4711.75 |
| 1745798400000 | 4715.39 |
| 1745884800000 | 4714.45 |
| 1745971200000 | 4765.49 |
| 1746057600000 | 4752.57 |
| 1746144000000 | 4825.37 |
| 1746403200000 | 4851.65 |
| 1746489600000 | 4853.6 |
| 1746576000000 | 4832.59 |
| 1746662400000 | 4860.64 |
| 1746748800000 | 4869.78 |
| 1747008000000 | 4960 |
| 1747094400000 | 4980.79 |
| 1747180800000 | 4993.27 |
| 1747267200000 | 4992.59 |
| 1747353600000 | 5002.7299 |
| 1747612800000 | 5006.99 |
| 1747699200000 | 4986.76 |
| 1747785600000 | 4968.89 |
| 1747872000000 | 4929.17 |
| 1747958400000 | 4901.09 |
| 1748217600000 | 4934.18 |
| 1748304000000 | 4951.64 |
| 1748390400000 | 4915.64 |
| 1748476800000 | 4902.62 |
| 1748563200000 | 4910.76 |
| 1748822400000 | 4896.43 |
| 1748908800000 | 4909.99 |
| 1748995200000 | 4916.57 |
| 1749081600000 | 4914.49 |
| 1749168000000 | 4973.14 |
| 1749427200000 | 4967.95 |
| 1749513600000 | 4908.41 |
| 1749600000000 | 4897.02 |
| 1749686400000 | 4835.12 |
| 1749772800000 | 4767.91 |
| 1750032000000 | 4792.75 |
| 1750118400000 | 4744.82 |
| 1750204800000 | 4721.7299 |
| 1750291200000 | 4680 |
| 1750377600000 | 4693.58 |
| 1750636800000 | 4679.55 |
| 1750723200000 | 4747.82 |
| 1750809600000 | 4752.89 |
| 1750896000000 | 4806.66 |
| 1750982400000 | 4860.24 |
| 1751241600000 | 4833.59 |
| 1751328000000 | 4810.4399 |
| 1751414400000 | 4812.36 |
| 1751500800000 | 4855.1899 |
| 1751587200000 | 4810.41 |
| 1751846400000 | 4872.76 |
| 1751932800000 | 4894.45 |
| 1752019200000 | 4928.55 |
| 1752105600000 | 4982.02 |
| 1752192000000 | 4929.7 |
| 1752451200000 | 4925.01 |
| 1752537600000 | 4909.57 |
| 1752624000000 | 4929.92 |
| 1752710400000 | 4966.81 |
| 1752796800000 | 4989.07 |
| 1753056000000 | 4987.07 |
| 1753142400000 | 4941.64 |
| 1753228800000 | 4989.21 |
| 1753315200000 | 4988.26 |
| 1753401600000 | 4936.12 |
| 1753660800000 | 4920.47 |
| 1753747200000 | 4938.71 |
| 1753833600000 | 4956.29 |
| 1753920000000 | 4875.42 |
| 1754006400000 | 4830.29 |
| 1754265600000 | 4869.61 |
| 1754352000000 | 4878.04 |
| 1754438400000 | 4919.38 |
| 1754524800000 | 4970.31 |
| 1754611200000 | 4996.72 |
| 1754870400000 | 4996.83 |
| 1754956800000 | 4940.38 |
| 1755043200000 | 4930.18 |
| 1755129600000 | 4968.9 |
| 1755216000000 | 4957.26 |
| 1755475200000 | 4957.37 |
| 1755561600000 | 4986.58 |
| 1755648000000 | 5004.41 |
| 1755734400000 | 4978.09 |
| 1755820800000 | 5028.83 |
| 1756080000000 | 5029.6 |
| 1756166400000 | 5004.59 |
| 1756252800000 | 5009.5 |
| 1756339200000 | 4983.84 |
| 1756425600000 | 4940.53 |
| 1756684800000 | 4940.53 |
| 1756771200000 | 4822.16 |
| 1756857600000 | 4862.12 |
| 1756944000000 | 4886.2 |
| 1757030400000 | 4872.66 |
| 1757289600000 | 4887.8 |
| 1757376000000 | 4843.4799 |
| 1757462400000 | 4829.27 |
| 1757548800000 | 4862.55 |
| 1757635200000 | 4850.7299 |
| 1757894400000 | 4896.89 |
| 1757980800000 | 4800.55 |
| 1758067200000 | 4809.42 |
| 1758153600000 | 4850.95 |
| 1758240000000 | 4799.42 |
| 1758499200000 | 4799.6 |
| 1758585600000 | 4804.17 |
| 1758672000000 | 4757.72 |
| 1758758400000 | 4713.7299 |
| 1758844800000 | 4752.08 |
| 1759104000000 | 4779.32 |
| 1759190400000 | 4810.32 |
| 1759276800000 | 4817.33 |
| 1759363200000 | 4860.85 |
| 1759449600000 | 4910.84 |
| 1759708800000 | 4916.06 |
| 1759795200000 | 4908.38 |
| 1759881600000 | 4938.16 |
| 1759968000000 | 4930.07 |
| 1760054400000 | 4877.57 |
| 1760313600000 | 4912.27 |
| 1760400000000 | 4871.71 |
| 1760486400000 | 4857.05 |
| 1760572800000 | 4826.67 |
| 1760659200000 | 4743.12 |
| 1760918400000 | 4800.3 |
| 1761004800000 | 4804.68 |
| 1761091200000 | 4817.7299 |
| 1761177600000 | 4875.05 |
| 1761264000000 | 4939.65 |
| 1761523200000 | 4967.1 |
| 1761609600000 | 4929.63 |
| 1761696000000 | 4884.02 |
| 1761782400000 | 4890.04 |
| 1761868800000 | 4874.17 |
| STOXX Europe 600 Optimised Financial Services | STOXX Europe 600 | |
|---|---|---|
| 2018 | -13.678198191204 | -10.925712002021 |
| 2019 | 46.130192643369 | 27.29028323302 |
| 2020 | 6.4219035088315 | -2.0075550157865 |
| 2021 | 25.319090522148 | 25.124883470767 |
| 2022 | -20.995105015337 | -10.759972207591 |
| 2023 | 28.957848130968 | 16.064891775917 |
| 2024 | 20.489482242527 | 8.8987463363677 |
| 2025 | 7.5425430526147 | 18.958303800406 |
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 | CH0100460747 | SXOFP | SXOFP INDEX | .SXOFP |
| Net Return EUR | CH0100460770 | SXOFR | SXOFR INDEX | .SXOFR |
| Net Return USD | CH0100460804 | SXOFV | SXOFV INDEX | .SXOFV |
| Price USD | CH0100460721 | SXOFL | SXOFL INDEX | .SXOFL |
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 |
|---|---|---|---|
| UBS GROUP | Financial Services | Switzerland | 14.536% |
| LONDON STOCK EXCHANGE | Financial Services | UK | 13.576% |
| 3I GROUP PLC. | Financial Services | UK | 10.425% |
| DEUTSCHE BOERSE | Financial Services | Germany | 10.049% |
| INVESTOR B | Financial Services | Sweden | 8.756% |
| PARTNERS GRP HLDG | Financial Services | Switzerland | 5.900% |
| EQT | Financial Services | Sweden | 4.184% |
| JULIUS BAER GRP | Financial Services | Switzerland | 2.959% |
| POSTE ITALIANE | Financial Services | Italy | 2.394% |
| EURONEXT | Financial Services | France | 2.348% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 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.