Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
OPTIMISED INDICES
STOXX Europe 600 Optimised Telecommunications
- 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 Telecommunications | 344.0 | 250.1 | 15.6 | 14.4 | 49.2 | 3.4 | 19.7 | 1.4 | 16.0 |
| STOXX Europe 600 | 12,906.6 | 10,159.0 | 16.9 | 6.1 | 303.9 | 1.6 | 3.0 | 0.0 | 3.8 |
Supersector weighting (top 10)
| Telecommunications | 100.0 |
|---|
Country weighting
| Germany | 21.0 |
|---|---|
| Spain | 16.4 |
| UK | 13.0 |
| Sweden | 12.8 |
| Finland | 10.2 |
| France | 10.0 |
| Switzerland | 6.5 |
| Netherlands | 5.0 |
| Norway | 3.1 |
| Italy | 1.9 |
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 Telecommunications | -0.2 | 6.6 | 6.6 | 5.4 | -5.9 | N/A | N/A | 6.7 | 1.8 | -1.2 |
| STOXX Europe 600 | 3.8 | 15.8 | 15.8 | 29.3 | 60.7 | N/A | N/A | 16.1 | 9.0 | 10.1 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe 600 Optimised Telecommunications | N/A | N/A | 11.9 | 13.9 | 17.4 | N/A | N/A | 0.1 | 0.1 | -0.1 |
| STOXX Europe 600 | N/A | N/A | 11.6 | 14.8 | 17.8 | N/A | N/A | 0.9 | 0.5 | 0.5 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe 600 Optimised Telecommunications | 0.5 | 0.5 | 0.5 | 0.7 | 0.8 | 8.3 | 11.2 | 11.2 | 11.8 | 12.2 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe 600 Optimised Telecommunications | 0.9 | 0.6 | 0.6 | 0.6 | 0.7 | -6.5 | -0.8 | -0.8 | -0.7 | -1.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of December 29, 2023
OPTIMISED INDICES
STOXX Europe 600 Optimised Telecommunications
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 Telecommunications | 10.6 | 13.2 | 7.5 | 12.0 | 1.1 | 4.5 | 0.9 | 0.8 |
| STOXX Europe 600 | 13.9 | 12.9 | 12.0 | 12.7 | 1.9 | 3.1 | 1.3 | 3.8 |
Performance and annual returns
| STOXX Europe 600 Optimised Telecommunications | |
|---|---|
| 978220800000 | 1000 |
| 978393600000 | 982.2 |
| 978480000000 | 973.79 |
| 978566400000 | 1037.05 |
| 978652800000 | 1055.25 |
| 978912000000 | 1036.4 |
| 978998400000 | 1033.16 |
| 979084800000 | 1047.02 |
| 979171200000 | 1072.48 |
| 979257600000 | 1112.23 |
| 979516800000 | 1105.14 |
| 979603200000 | 1074.5 |
| 979689600000 | 1116.21 |
| 979776000000 | 1116.38 |
| 979862400000 | 1129.03 |
| 980121600000 | 1114.05 |
| 980208000000 | 1098.94 |
| 980294400000 | 1118.35 |
| 980380800000 | 1107.54 |
| 980467200000 | 1101.01 |
| 980726400000 | 1111.3 |
| 980812800000 | 1127.45 |
| 980899200000 | 1121.89 |
| 980985600000 | 1098.43 |
| 981072000000 | 1077.26 |
| 981331200000 | 1072.21 |
| 981417600000 | 1067.22 |
| 981504000000 | 1027.14 |
| 981590400000 | 1020.04 |
| 981676800000 | 986.09 |
| 981936000000 | 1008.63 |
| 982022400000 | 985.81 |
| 982108800000 | 937.1 |
| 982195200000 | 962.73 |
| 982281600000 | 936.09 |
| 982540800000 | 926.68 |
| 982627200000 | 915.56 |
| 982713600000 | 897.9 |
| 982800000000 | 898.7 |
| 982886400000 | 879.22 |
| 983145600000 | 902.5 |
| 983232000000 | 912.93 |
| 983318400000 | 891.71 |
| 983404800000 | 868.01 |
| 983491200000 | 874.36 |
| 983750400000 | 904.96 |
| 983836800000 | 946.51 |
| 983923200000 | 939.08 |
| 984009600000 | 934.21 |
| 984096000000 | 902.41 |
| 984355200000 | 872.55 |
| 984441600000 | 874.16 |
| 984528000000 | 848 |
| 984614400000 | 873.45 |
| 984700800000 | 842.68 |
| 984960000000 | 829.68 |
| 985046400000 | 848.2 |
| 985132800000 | 815.59 |
| 985219200000 | 778.34 |
| 985305600000 | 811.94 |
| 985564800000 | 852.6 |
| 985651200000 | 884.36 |
| 985737600000 | 856.27 |
| 985824000000 | 853.37 |
| 985910400000 | 848.66 |
| 986169600000 | 849.3 |
| 986256000000 | 815.82 |
| 986342400000 | 838.42 |
| 986428800000 | 862.16 |
| 986515200000 | 860.21 |
| 986774400000 | 881.58 |
| 986860800000 | 925.72 |
| 986947200000 | 923.64 |
| 987033600000 | 920.07 |
| 987465600000 | 904.36 |
| 987552000000 | 952.19 |
| 987638400000 | 956.71 |
| 987724800000 | 940.04 |
| 987984000000 | 918.46 |
| 988070400000 | 922.24 |
| 988156800000 | 910.28 |
| 988243200000 | 907.34 |
| 988329600000 | 920.88 |
| 988588800000 | 941.59 |
| 988761600000 | 931.52 |
| 988848000000 | 902.88 |
| 988934400000 | 910.55 |
| 989193600000 | 914.87 |
| 989280000000 | 904.11 |
| 989366400000 | 892.25 |
| 989452800000 | 895.01 |
| 989539200000 | 883.66 |
| 989798400000 | 860.86 |
| 989884800000 | 874.66 |
| 989971200000 | 873.56 |
| 990057600000 | 884.64 |
| 990144000000 | 886.5 |
| 990403200000 | 886.24 |
| 990489600000 | 892.88 |
| 990576000000 | 875.96 |
| 990662400000 | 874.97 |
| 990748800000 | 875.21 |
| 991008000000 | 878.22 |
| 991094400000 | 859.25 |
| 991180800000 | 829.69 |
| 991267200000 | 835.38 |
| 991353600000 | 817.94 |
| 991612800000 | 818.79 |
| 991699200000 | 822.01 |
| 991785600000 | 801.94 |
| 991872000000 | 798.44 |
| 991958400000 | 803.09 |
| 992217600000 | 794.29 |
| 992304000000 | 778.51 |
| 992390400000 | 796.08 |
| 992476800000 | 775.47 |
| 992563200000 | 766.86 |
| 992822400000 | 745.69 |
| 992908800000 | 746.92 |
| 992995200000 | 737.71 |
| 993081600000 | 735.72 |
| 993168000000 | 731.42 |
| 993427200000 | 733.3 |
| 993513600000 | 715.05 |
| 993600000000 | 715.69 |
| 993686400000 | 756.99 |
| 993772800000 | 766.49 |
| 994032000000 | 795.35 |
| 994118400000 | 783.97 |
| 994204800000 | 769.4 |
| 994291200000 | 762.81 |
| 994377600000 | 740.04 |
| 994636800000 | 740.89 |
| 994723200000 | 741.39 |
| 994809600000 | 719.6 |
| 994896000000 | 736.9 |
| 994982400000 | 746.61 |
| 995241600000 | 738.01 |
| 995328000000 | 723.2 |
| 995414400000 | 714.11 |
| 995500800000 | 726.71 |
| 995587200000 | 714.5 |
| 995846400000 | 720.7 |
| 995932800000 | 708.79 |
| 996019200000 | 693.16 |
| 996105600000 | 697.81 |
| 996192000000 | 720.87 |
| 996451200000 | 738.46 |
| 996537600000 | 738.48 |
| 996624000000 | 732.56 |
| 996710400000 | 739.04 |
| 996796800000 | 733.71 |
| 997056000000 | 731.45 |
| 997142400000 | 723.15 |
| 997228800000 | 691.29 |
| 997315200000 | 669.81 |
| 997401600000 | 656.4 |
| 997660800000 | 655.31 |
| 997747200000 | 669.3 |
| 997833600000 | 657.88 |
| 997920000000 | 632.75 |
| 998006400000 | 617.97 |
| 998265600000 | 619.46 |
| 998352000000 | 625.97 |
| 998438400000 | 614.53 |
| 998524800000 | 612.66 |
| 998611200000 | 636.72 |
| 998870400000 | 636.46 |
| 998956800000 | 627.38 |
| 999043200000 | 629.92 |
| 999129600000 | 610.36 |
| 999216000000 | 607.83 |
| 999475200000 | 593.38 |
| 999561600000 | 609.81 |
| 999648000000 | 585.88 |
| 999734400000 | 560.31 |
| 999820800000 | 542.67 |
| 1000080000000 | 547.81 |
| 1000166400000 | 505.56 |
| 1000252800000 | 535.78 |
| 1000339200000 | 543.18 |
| 1000425600000 | 509.79 |
| 1000684800000 | 534.66 |
| 1000771200000 | 547.08 |
| 1000857600000 | 542.04 |
| 1000944000000 | 538.77 |
| 1001030400000 | 536.7 |
| 1001289600000 | 562.93 |
| 1001376000000 | 560.14 |
| 1001462400000 | 566.17 |
| 1001548800000 | 560.6 |
| 1001635200000 | 577.82 |
| 1001894400000 | 566.77 |
| 1001980800000 | 569.64 |
| 1002067200000 | 576.09 |
| 1002153600000 | 598.82 |
| 1002240000000 | 592.43 |
| 1002499200000 | 601.77 |
| 1002585600000 | 600.88 |
| 1002672000000 | 619.04 |
| 1002758400000 | 609 |
| 1002844800000 | 598.2 |
| 1003104000000 | 593.92 |
| 1003190400000 | 608.88 |
| 1003276800000 | 633.92 |
| 1003363200000 | 622.56 |
| 1003449600000 | 612.21 |
| 1003708800000 | 625.65 |
| 1003795200000 | 655.65 |
| 1003881600000 | 664.61 |
| 1003968000000 | 640.79 |
| 1004054400000 | 659.27 |
| 1004313600000 | 642.41 |
| 1004400000000 | 616.19 |
| 1004486400000 | 629.37 |
| 1004572800000 | 627.48 |
| 1004659200000 | 624.89 |
| 1004918400000 | 647.38 |
| 1005004800000 | 650.25 |
| 1005091200000 | 664.91 |
| 1005177600000 | 686.23 |
| 1005264000000 | 672.38 |
| 1005523200000 | 654.11 |
| 1005609600000 | 683.6 |
| 1005696000000 | 698.95 |
| 1005782400000 | 716.92 |
| 1005868800000 | 717.67 |
| 1006128000000 | 731.48 |
| 1006214400000 | 708.52 |
| 1006300800000 | 694.4 |
| 1006387200000 | 702.25 |
| 1006473600000 | 699.07 |
| 1006732800000 | 697.82 |
| 1006819200000 | 684.8 |
| 1006905600000 | 672.81 |
| 1006992000000 | 674.32 |
| 1007078400000 | 679.96 |
| 1007337600000 | 671.63 |
| 1007424000000 | 684.23 |
| 1007510400000 | 718.14 |
| 1007596800000 | 721.53 |
| 1007683200000 | 717.69 |
| 1007942400000 | 700.09 |
| 1008028800000 | 705.17 |
| 1008115200000 | 694.71 |
| 1008201600000 | 674.62 |
| 1008288000000 | 668.35 |
| 1008547200000 | 689.02 |
| 1008633600000 | 687.69 |
| 1008720000000 | 676.91 |
| 1008806400000 | 667.35 |
| 1008892800000 | 676.44 |
| 1009152000000 | 678.43 |
| 1009411200000 | 689.66 |
| 1009497600000 | 687.05 |
| 1009929600000 | 679.22 |
| 1010016000000 | 704.47 |
| 1010102400000 | 712.1 |
| 1010361600000 | 694.57 |
| 1010448000000 | 690.75 |
| 1010534400000 | 676.74 |
| 1010620800000 | 662.21 |
| 1010707200000 | 666.3 |
| 1010966400000 | 643.13 |
| 1011052800000 | 649.12 |
| 1011139200000 | 637.57 |
| 1011225600000 | 649.66 |
| 1011312000000 | 646.78 |
| 1011571200000 | 638.49 |
| 1011657600000 | 638.11 |
| 1011744000000 | 638.68 |
| 1011830400000 | 646.04 |
| 1011916800000 | 640 |
| 1012176000000 | 639.96 |
| 1012262400000 | 620.79 |
| 1012348800000 | 609.82 |
| 1012435200000 | 618.12 |
| 1012521600000 | 619.71 |
| 1012780800000 | 601.35 |
| 1012867200000 | 589.25 |
| 1012953600000 | 570.1 |
| 1013040000000 | 584.38 |
| 1013126400000 | 583.83 |
| 1013385600000 | 593.41 |
| 1013472000000 | 581.15 |
| 1013558400000 | 581.13 |
| 1013644800000 | 585.94 |
| 1013731200000 | 573.97 |
| 1013990400000 | 567.93 |
| 1014076800000 | 552.73 |
| 1014163200000 | 553.13 |
| 1014249600000 | 565.96 |
| 1014336000000 | 557.7 |
| 1014595200000 | 565.1 |
| 1014681600000 | 573.1 |
| 1014768000000 | 593.57 |
| 1014854400000 | 588.66 |
| 1014940800000 | 597.89 |
| 1015200000000 | 612.43 |
| 1015286400000 | 605.59 |
| 1015372800000 | 613.74 |
| 1015459200000 | 620.08 |
| 1015545600000 | 621.61 |
| 1015804800000 | 606.99 |
| 1015891200000 | 595.53 |
| 1015977600000 | 596.17 |
| 1016064000000 | 598.39 |
| 1016150400000 | 603.34 |
| 1016409600000 | 602.43 |
| 1016496000000 | 601.27 |
| 1016582400000 | 600.93 |
| 1016668800000 | 608.08 |
| 1016755200000 | 611.98 |
| 1017014400000 | 605.78 |
| 1017100800000 | 607.47 |
| 1017187200000 | 605.54 |
| 1017273600000 | 607.09 |
| 1017705600000 | 593.42 |
| 1017792000000 | 595 |
| 1017878400000 | 593.01 |
| 1017964800000 | 592.03 |
| 1018224000000 | 578.27 |
| 1018310400000 | 573.74 |
| 1018396800000 | 575.8 |
| 1018483200000 | 550.96 |
| 1018569600000 | 550.89 |
| 1018828800000 | 558.85 |
| 1018915200000 | 584.71 |
| 1019001600000 | 587.61 |
| 1019088000000 | 579.27 |
| 1019174400000 | 577.81 |
| 1019433600000 | 564.25 |
| 1019520000000 | 557.08 |
| 1019606400000 | 548.61 |
| 1019692800000 | 542.5 |
| 1019779200000 | 532.91 |
| 1020038400000 | 534.82 |
| 1020124800000 | 528.05 |
| 1020297600000 | 505.11 |
| 1020384000000 | 481.98 |
| 1020643200000 | 482.43 |
| 1020729600000 | 478.95 |
| 1020816000000 | 506.49 |
| 1020902400000 | 506.27 |
| 1020988800000 | 487.04 |
| 1021248000000 | 492.71 |
| 1021334400000 | 506.54 |
| 1021420800000 | 517.73 |
| 1021507200000 | 519.95 |
| 1021593600000 | 514.22 |
| 1021852800000 | 511.18 |
| 1021939200000 | 508.5 |
| 1022025600000 | 497.84 |
| 1022112000000 | 500.85 |
| 1022198400000 | 504.05 |
| 1022457600000 | 502.31 |
| 1022544000000 | 501.63 |
| 1022630400000 | 497.72 |
| 1022716800000 | 484.07 |
| 1022803200000 | 491.08 |
| 1023062400000 | 484.74 |
| 1023148800000 | 472.39 |
| 1023235200000 | 465.18 |
| 1023321600000 | 455.79 |
| 1023408000000 | 448.24 |
| 1023667200000 | 451.33 |
| 1023753600000 | 466.15 |
| 1023840000000 | 452.98 |
| 1023926400000 | 443.46 |
| 1024012800000 | 430.35 |
| 1024272000000 | 448.19 |
| 1024358400000 | 443.81 |
| 1024444800000 | 432.72 |
| 1024531200000 | 415.75 |
| 1024617600000 | 411 |
| 1024876800000 | 396.03 |
| 1024963200000 | 407.44 |
| 1025049600000 | 395.94 |
| 1025136000000 | 401.48 |
| 1025222400000 | 414.5 |
| 1025481600000 | 424.63 |
| 1025568000000 | 406.91 |
| 1025654400000 | 392.51 |
| 1025740800000 | 407.85 |
| 1025827200000 | 441.24 |
| 1026086400000 | 442.34 |
| 1026172800000 | 437.03 |
| 1026259200000 | 429.56 |
| 1026345600000 | 421.98 |
| 1026432000000 | 438.14 |
| 1026691200000 | 410.71 |
| 1026777600000 | 429.05 |
| 1026864000000 | 452.31 |
| 1026950400000 | 462.84 |
| 1027036800000 | 441.56 |
| 1027296000000 | 429.78 |
| 1027382400000 | 418.26 |
| 1027468800000 | 417.45 |
| 1027555200000 | 439.62 |
| 1027641600000 | 441.93 |
| 1027900800000 | 458.79 |
| 1027987200000 | 449.96 |
| 1028073600000 | 443.46 |
| 1028160000000 | 425.2 |
| 1028246400000 | 424.47 |
| 1028505600000 | 411.18 |
| 1028592000000 | 429.63 |
| 1028678400000 | 421.23 |
| 1028764800000 | 441.69 |
| 1028851200000 | 444.72 |
| 1029110400000 | 430.72 |
| 1029196800000 | 433.11 |
| 1029283200000 | 420.78 |
| 1029369600000 | 432.17 |
| 1029456000000 | 445.76 |
| 1029715200000 | 467.67 |
| 1029801600000 | 467.51 |
| 1029888000000 | 468.05 |
| 1029974400000 | 481.59 |
| 1030060800000 | 472.63 |
| 1030320000000 | 468.89 |
| 1030406400000 | 476.6 |
| 1030492800000 | 456.81 |
| 1030579200000 | 455.9 |
| 1030665600000 | 454.45 |
| 1030924800000 | 440.11 |
| 1031011200000 | 420.46 |
| 1031097600000 | 424.4 |
| 1031184000000 | 417.83 |
| 1031270400000 | 434 |
| 1031529600000 | 421.24 |
| 1031616000000 | 433.2 |
| 1031702400000 | 444.26 |
| 1031788800000 | 428 |
| 1031875200000 | 420.54 |
| 1032134400000 | 419.57 |
| 1032220800000 | 416.47 |
| 1032307200000 | 402.11 |
| 1032393600000 | 394.68 |
| 1032480000000 | 398.13 |
| 1032739200000 | 381.27 |
| 1032825600000 | 372.6 |
| 1032912000000 | 376.57 |
| 1032998400000 | 391.43 |
| 1033084800000 | 389.99 |
| 1033344000000 | 365.04 |
| 1033430400000 | 373.64 |
| 1033516800000 | 393.04 |
| 1033603200000 | 394.12 |
| 1033689600000 | 389.81 |
| 1033948800000 | 382.47 |
| 1034035200000 | 383.4 |
| 1034121600000 | 384.91 |
| 1034208000000 | 398.22 |
| 1034294400000 | 416.22 |
| 1034553600000 | 405.61 |
| 1034640000000 | 429.11 |
| 1034726400000 | 419.53 |
| 1034812800000 | 431.09 |
| 1034899200000 | 428.73 |
| 1035158400000 | 431.63 |
| 1035244800000 | 431.88 |
| 1035331200000 | 427.78 |
| 1035417600000 | 446.3 |
| 1035504000000 | 447.81 |
| 1035763200000 | 462.53 |
| 1035849600000 | 439.94 |
| 1035936000000 | 453.64 |
| 1036022400000 | 450.89 |
| 1036108800000 | 442.89 |
| 1036368000000 | 468.52 |
| 1036454400000 | 469.31 |
| 1036540800000 | 458.84 |
| 1036627200000 | 452.93 |
| 1036713600000 | 443.98 |
| 1036972800000 | 438.53 |
| 1037059200000 | 463.01 |
| 1037145600000 | 459.82 |
| 1037232000000 | 474.74 |
| 1037318400000 | 474.07 |
| 1037577600000 | 483.86 |
| 1037664000000 | 480.18 |
| 1037750400000 | 483.76 |
| 1037836800000 | 499.8 |
| 1037923200000 | 501.72 |
| 1038182400000 | 496.91 |
| 1038268800000 | 476.46 |
| 1038355200000 | 493.49 |
| 1038441600000 | 503.33 |
| 1038528000000 | 498.06 |
| 1038787200000 | 503.26 |
| 1038873600000 | 490.68 |
| 1038960000000 | 488.63 |
| 1039046400000 | 484.62 |
| 1039132800000 | 482.71 |
| 1039392000000 | 464.08 |
| 1039478400000 | 467.08 |
| 1039564800000 | 473.11 |
| 1039651200000 | 463.67 |
| 1039737600000 | 457.29 |
| 1039996800000 | 471.02 |
| 1040083200000 | 463.41 |
| 1040169600000 | 451.04 |
| 1040256000000 | 453.92 |
| 1040342400000 | 463.92 |
| 1040601600000 | 461.22 |
| 1040947200000 | 443.25 |
| 1041206400000 | 444.05 |
| 1041465600000 | 465.88 |
| 1041552000000 | 469.81 |
| 1041811200000 | 478.04 |
| 1041897600000 | 480.15 |
| 1041984000000 | 478.02 |
| 1042070400000 | 483.28 |
| 1042156800000 | 486.77 |
| 1042416000000 | 496.22 |
| 1042502400000 | 502.12 |
| 1042588800000 | 494.03 |
| 1042675200000 | 499 |
| 1042761600000 | 481.87 |
| 1043020800000 | 476.1 |
| 1043107200000 | 477.41 |
| 1043193600000 | 474.33 |
| 1043280000000 | 469.72 |
| 1043366400000 | 467.47 |
| 1043625600000 | 452.8 |
| 1043712000000 | 451.34 |
| 1043798400000 | 445.21 |
| 1043884800000 | 449.7 |
| 1043971200000 | 448.5 |
| 1044230400000 | 454.14 |
| 1044316800000 | 437.3 |
| 1044403200000 | 453.28 |
| 1044489600000 | 444.78 |
| 1044576000000 | 442.14 |
| 1044835200000 | 441.77 |
| 1044921600000 | 455.61 |
| 1045008000000 | 455.06 |
| 1045094400000 | 448.88 |
| 1045180800000 | 455.69 |
| 1045440000000 | 460.34 |
| 1045526400000 | 462.37 |
| 1045612800000 | 443.89 |
| 1045699200000 | 438.05 |
| 1045785600000 | 440.26 |
| 1046044800000 | 433.54 |
| 1046131200000 | 415.07 |
| 1046217600000 | 417.92 |
| 1046304000000 | 421.46 |
| 1046390400000 | 429.44 |
| 1046649600000 | 425.26 |
| 1046736000000 | 414.17 |
| 1046822400000 | 413.54 |
| 1046908800000 | 407.95 |
| 1046995200000 | 403.46 |
| 1047254400000 | 387.71 |
| 1047340800000 | 393.99 |
| 1047427200000 | 380.35 |
| 1047513600000 | 408.55 |
| 1047600000000 | 425.37 |
| 1047859200000 | 438.69 |
| 1047945600000 | 436.95 |
| 1048032000000 | 442.87 |
| 1048118400000 | 441.3 |
| 1048204800000 | 449.5 |
| 1048464000000 | 432.8 |
| 1048550400000 | 437.27 |
| 1048636800000 | 437.14 |
| 1048723200000 | 431.84 |
| 1048809600000 | 432.6 |
| 1049068800000 | 419.63 |
| 1049155200000 | 426.61 |
| 1049241600000 | 444.54 |
| 1049328000000 | 445.22 |
| 1049414400000 | 451.99 |
| 1049673600000 | 468.71 |
| 1049760000000 | 462.93 |
| 1049846400000 | 462.03 |
| 1049932800000 | 456.19 |
| 1050019200000 | 459.58 |
| 1050278400000 | 464.72 |
| 1050364800000 | 472.9 |
| 1050451200000 | 467.44 |
| 1050537600000 | 470.15 |
| 1050969600000 | 474.72 |
| 1051056000000 | 481.48 |
| 1051142400000 | 477.04 |
| 1051228800000 | 473.79 |
| 1051488000000 | 483.82 |
| 1051574400000 | 476.92 |
| 1051660800000 | 470.22 |
| 1051747200000 | 466.11 |
| 1051833600000 | 465.59 |
| 1052092800000 | 466.04 |
| 1052179200000 | 474.14 |
| 1052265600000 | 459.65 |
| 1052352000000 | 450.92 |
| 1052438400000 | 459 |
| 1052697600000 | 458.3 |
| 1052784000000 | 461.91 |
| 1052870400000 | 461.9 |
| 1052956800000 | 471.54 |
| 1053043200000 | 469.91 |
| 1053302400000 | 454.24 |
| 1053388800000 | 458.08 |
| 1053475200000 | 457.13 |
| 1053561600000 | 462.74 |
| 1053648000000 | 464.97 |
| 1053907200000 | 465.14 |
| 1053993600000 | 467.95 |
| 1054080000000 | 478.85 |
| 1054166400000 | 482.83 |
| 1054252800000 | 486.26 |
| 1054512000000 | 493.06 |
| 1054598400000 | 487.74 |
| 1054684800000 | 490.38 |
| 1054771200000 | 483.36 |
| 1054857600000 | 485.87 |
| 1055116800000 | 480.74 |
| 1055203200000 | 480.79 |
| 1055289600000 | 482.5 |
| 1055376000000 | 485.83 |
| 1055462400000 | 478.41 |
| 1055721600000 | 485.91 |
| 1055808000000 | 490.41 |
| 1055894400000 | 495.41 |
| 1055980800000 | 488.9 |
| 1056067200000 | 493.93 |
| 1056326400000 | 488.6 |
| 1056412800000 | 490.37 |
| 1056499200000 | 494.27 |
| 1056585600000 | 497.2 |
| 1056672000000 | 500.2 |
| 1056931200000 | 492.42 |
| 1057017600000 | 483.89 |
| 1057104000000 | 491.32 |
| 1057190400000 | 492.02 |
| 1057276800000 | 489.18 |
| 1057536000000 | 492.89 |
| 1057622400000 | 488.11 |
| 1057708800000 | 486.42 |
| 1057795200000 | 480.89 |
| 1057881600000 | 486.01 |
| 1058140800000 | 492.68 |
| 1058227200000 | 490.6 |
| 1058313600000 | 486.58 |
| 1058400000000 | 482.85 |
| 1058486400000 | 481.16 |
| 1058745600000 | 474.87 |
| 1058832000000 | 477.7 |
| 1058918400000 | 474.56 |
| 1059004800000 | 485.45 |
| 1059091200000 | 482.93 |
| 1059350400000 | 486.93 |
| 1059436800000 | 485.96 |
| 1059523200000 | 489.78 |
| 1059609600000 | 495.13 |
| 1059696000000 | 488.33 |
| 1059955200000 | 484.48 |
| 1060041600000 | 490.32 |
| 1060128000000 | 486.97 |
| 1060214400000 | 487.43 |
| 1060300800000 | 491.41 |
| 1060560000000 | 492.13 |
| 1060646400000 | 494.18 |
| 1060732800000 | 494.45 |
| 1060819200000 | 505.04 |
| 1060905600000 | 506.32 |
| 1061164800000 | 512.2 |
| 1061251200000 | 509.76 |
| 1061337600000 | 507.34 |
| 1061424000000 | 506.74 |
| 1061510400000 | 504.11 |
| 1061769600000 | 499.58 |
| 1061856000000 | 494.96 |
| 1061942400000 | 497.13 |
| 1062028800000 | 497.72 |
| 1062115200000 | 490.85 |
| 1062374400000 | 495.68 |
| 1062460800000 | 496.79 |
| 1062547200000 | 501.17 |
| 1062633600000 | 500.77 |
| 1062720000000 | 499.11 |
| 1062979200000 | 503.27 |
| 1063065600000 | 501.37 |
| 1063152000000 | 500.82 |
| 1063238400000 | 502.65 |
| 1063324800000 | 500.08 |
| 1063584000000 | 503.5 |
| 1063670400000 | 507.22 |
| 1063756800000 | 507.65 |
| 1063843200000 | 513.89 |
| 1063929600000 | 507.2 |
| 1064188800000 | 498.41 |
| 1064275200000 | 501.46 |
| 1064361600000 | 500.99 |
| 1064448000000 | 496.86 |
| 1064534400000 | 494.34 |
| 1064793600000 | 491.24 |
| 1064880000000 | 482.35 |
| 1064966400000 | 490.22 |
| 1065052800000 | 488.37 |
| 1065139200000 | 500.5 |
| 1065398400000 | 497.14 |
| 1065484800000 | 497.34 |
| 1065571200000 | 498.93 |
| 1065657600000 | 507.62 |
| 1065744000000 | 502.26 |
| 1066003200000 | 506.37 |
| 1066089600000 | 505.34 |
| 1066176000000 | 508.4 |
| 1066262400000 | 509.68 |
| 1066348800000 | 506.88 |
| 1066608000000 | 505.96 |
| 1066694400000 | 508 |
| 1066780800000 | 502.3 |
| 1066867200000 | 500.9 |
| 1066953600000 | 498.14 |
| 1067212800000 | 503.19 |
| 1067299200000 | 512.81 |
| 1067385600000 | 512.57 |
| 1067472000000 | 514.65 |
| 1067558400000 | 514.51 |
| 1067817600000 | 519.88 |
| 1067904000000 | 514.98 |
| 1067990400000 | 514.87 |
| 1068076800000 | 517.54 |
| 1068163200000 | 521.64 |
| 1068422400000 | 517.22 |
| 1068508800000 | 514.64 |
| 1068595200000 | 520.77 |
| 1068681600000 | 518.49 |
| 1068768000000 | 518.51 |
| 1069027200000 | 509.5 |
| 1069113600000 | 516.66 |
| 1069200000000 | 515.62 |
| 1069286400000 | 514.63 |
| 1069372800000 | 516.44 |
| 1069632000000 | 530.53 |
| 1069718400000 | 530.59 |
| 1069804800000 | 526.41 |
| 1069891200000 | 530.34 |
| 1069977600000 | 529.74 |
| 1070236800000 | 540.49 |
| 1070323200000 | 538.22 |
| 1070409600000 | 538.15 |
| 1070496000000 | 536.44 |
| 1070582400000 | 532.78 |
| 1070841600000 | 530.77 |
| 1070928000000 | 539.5 |
| 1071014400000 | 534.86 |
| 1071100800000 | 540.49 |
| 1071187200000 | 540.77 |
| 1071446400000 | 539.25 |
| 1071532800000 | 536.6 |
| 1071619200000 | 537.86 |
| 1071705600000 | 543.18 |
| 1071792000000 | 545.07 |
| 1072051200000 | 543.21 |
| 1072137600000 | 547.62 |
| 1072224000000 | 548.8 |
| 1072656000000 | 549.76 |
| 1072742400000 | 547.21 |
| 1072828800000 | 548.88 |
| 1073001600000 | 560.14 |
| 1073260800000 | 569.65 |
| 1073347200000 | 572.89 |
| 1073433600000 | 574.01 |
| 1073520000000 | 583.51 |
| 1073606400000 | 579.5 |
| 1073865600000 | 579.13 |
| 1073952000000 | 582.7 |
| 1074038400000 | 589.93 |
| 1074124800000 | 586.38 |
| 1074211200000 | 584.56 |
| 1074470400000 | 588.05 |
| 1074556800000 | 588.41 |
| 1074643200000 | 589.37 |
| 1074729600000 | 591.82 |
| 1074816000000 | 593.57 |
| 1075075200000 | 589.27 |
| 1075161600000 | 594.35 |
| 1075248000000 | 593.74 |
| 1075334400000 | 584.65 |
| 1075420800000 | 578.58 |
| 1075680000000 | 580.81 |
| 1075766400000 | 580.01 |
| 1075852800000 | 572.01 |
| 1075939200000 | 572.96 |
| 1076025600000 | 576.23 |
| 1076284800000 | 584.72 |
| 1076371200000 | 583.44 |
| 1076457600000 | 583.16 |
| 1076544000000 | 585.92 |
| 1076630400000 | 582.59 |
| 1076889600000 | 580.4 |
| 1076976000000 | 594.46 |
| 1077062400000 | 593.25 |
| 1077148800000 | 600.46 |
| 1077235200000 | 594.03 |
| 1077494400000 | 593.18 |
| 1077580800000 | 588.74 |
| 1077667200000 | 591.09 |
| 1077753600000 | 587.65 |
| 1077840000000 | 584.33 |
| 1078099200000 | 594.15 |
| 1078185600000 | 596.41 |
| 1078272000000 | 591.74 |
| 1078358400000 | 593.74 |
| 1078444800000 | 593.03 |
| 1078704000000 | 594.85 |
| 1078790400000 | 590.41 |
| 1078876800000 | 584.75 |
| 1078963200000 | 570.24 |
| 1079049600000 | 570.72 |
| 1079308800000 | 555.2 |
| 1079395200000 | 559.43 |
| 1079481600000 | 571.44 |
| 1079568000000 | 560.48 |
| 1079654400000 | 563.23 |
| 1079913600000 | 551.23 |
| 1080000000000 | 552.78 |
| 1080086400000 | 549.7 |
| 1080172800000 | 562.91 |
| 1080259200000 | 562.47 |
| 1080518400000 | 569.46 |
| 1080604800000 | 564.82 |
| 1080691200000 | 562.62 |
| 1080777600000 | 569.05 |
| 1080864000000 | 579.27 |
| 1081123200000 | 579.91 |
| 1081209600000 | 577.24 |
| 1081296000000 | 574.79 |
| 1081382400000 | 577.95 |
| 1081814400000 | 582.84 |
| 1081900800000 | 575.02 |
| 1081987200000 | 572.87 |
| 1082073600000 | 578.15 |
| 1082332800000 | 582.15 |
| 1082419200000 | 585.75 |
| 1082505600000 | 577.69 |
| 1082592000000 | 578.3 |
| 1082678400000 | 579.48 |
| 1082937600000 | 581.48 |
| 1083024000000 | 585.56 |
| 1083110400000 | 580.08 |
| 1083196800000 | 573.4 |
| 1083283200000 | 567.9 |
| 1083542400000 | 569.83 |
| 1083628800000 | 571.33 |
| 1083715200000 | 576.57 |
| 1083801600000 | 566.56 |
| 1083888000000 | 563.98 |
| 1084147200000 | 547.7 |
| 1084233600000 | 553.08 |
| 1084320000000 | 544.85 |
| 1084406400000 | 547.26 |
| 1084492800000 | 541.71 |
| 1084752000000 | 537.24 |
| 1084838400000 | 542.43 |
| 1084924800000 | 555.16 |
| 1085011200000 | 551.88 |
| 1085097600000 | 551.77 |
| 1085356800000 | 555.08 |
| 1085443200000 | 544.31 |
| 1085529600000 | 547.58 |
| 1085616000000 | 554.07 |
| 1085702400000 | 553.29 |
| 1085961600000 | 553.35 |
| 1086048000000 | 545.84 |
| 1086134400000 | 550.1 |
| 1086220800000 | 552.27 |
| 1086307200000 | 557.39 |
| 1086566400000 | 562.34 |
| 1086652800000 | 563.4 |
| 1086739200000 | 565.01 |
| 1086825600000 | 566.98 |
| 1086912000000 | 566.67 |
| 1087171200000 | 558.98 |
| 1087257600000 | 562.72 |
| 1087344000000 | 566.49 |
| 1087430400000 | 566.23 |
| 1087516800000 | 565.64 |
| 1087776000000 | 564.42 |
| 1087862400000 | 556.73 |
| 1087948800000 | 556.11 |
| 1088035200000 | 559.09 |
| 1088121600000 | 560.81 |
| 1088380800000 | 567.97 |
| 1088467200000 | 565.76 |
| 1088553600000 | 562.88 |
| 1088640000000 | 559.53 |
| 1088726400000 | 556.05 |
| 1088985600000 | 557.95 |
| 1089072000000 | 554.76 |
| 1089158400000 | 556.58 |
| 1089244800000 | 557.41 |
| 1089331200000 | 555.09 |
| 1089590400000 | 553.29 |
| 1089676800000 | 553.41 |
| 1089763200000 | 553.39 |
| 1089849600000 | 550.58 |
| 1089936000000 | 549.32 |
| 1090195200000 | 544.6 |
| 1090281600000 | 544.84 |
| 1090368000000 | 548.03 |
| 1090454400000 | 540.32 |
| 1090540800000 | 540.96 |
| 1090800000000 | 533.34 |
| 1090886400000 | 540.15 |
| 1090972800000 | 543.87 |
| 1091059200000 | 550.05 |
| 1091145600000 | 550.74 |
| 1091404800000 | 547.73 |
| 1091491200000 | 548.07 |
| 1091577600000 | 543.83 |
| 1091664000000 | 545.23 |
| 1091750400000 | 532.9 |
| 1092009600000 | 528.28 |
| 1092096000000 | 531.57 |
| 1092182400000 | 528.34 |
| 1092268800000 | 527.31 |
| 1092355200000 | 529.48 |
| 1092614400000 | 536.67 |
| 1092700800000 | 540.24 |
| 1092787200000 | 544.02 |
| 1092873600000 | 544.21 |
| 1092960000000 | 540.7 |
| 1093219200000 | 550.4 |
| 1093305600000 | 551.37 |
| 1093392000000 | 553.61 |
| 1093478400000 | 558.13 |
| 1093564800000 | 561.06 |
| 1093824000000 | 558.84 |
| 1093910400000 | 550.41 |
| 1093996800000 | 549.85 |
| 1094083200000 | 552.3 |
| 1094169600000 | 555.17 |
| 1094428800000 | 557.76 |
| 1094515200000 | 561.23 |
| 1094601600000 | 561.98 |
| 1094688000000 | 559.14 |
| 1094774400000 | 561.49 |
| 1095033600000 | 566.93 |
| 1095120000000 | 561.72 |
| 1095206400000 | 558.92 |
| 1095292800000 | 561.85 |
| 1095379200000 | 562.85 |
| 1095638400000 | 559.58 |
| 1095724800000 | 561.25 |
| 1095811200000 | 560.09 |
| 1095897600000 | 559.46 |
| 1095984000000 | 559.25 |
| 1096243200000 | 554.83 |
| 1096329600000 | 557.41 |
| 1096416000000 | 562.1 |
| 1096502400000 | 561.3 |
| 1096588800000 | 578.64 |
| 1096848000000 | 584.18 |
| 1096934400000 | 583.78 |
| 1097020800000 | 584.08 |
| 1097107200000 | 585.71 |
| 1097193600000 | 581.65 |
| 1097452800000 | 578.3 |
| 1097539200000 | 574.85 |
| 1097625600000 | 577.62 |
| 1097712000000 | 572.64 |
| 1097798400000 | 575.24 |
| 1098057600000 | 575.5 |
| 1098144000000 | 584.2 |
| 1098230400000 | 578.16 |
| 1098316800000 | 581.81 |
| 1098403200000 | 582.37 |
| 1098662400000 | 572.37 |
| 1098748800000 | 572.58 |
| 1098835200000 | 582.04 |
| 1098921600000 | 588.3 |
| 1099008000000 | 588.15 |
| 1099267200000 | 590.77 |
| 1099353600000 | 596.94 |
| 1099440000000 | 597.79 |
| 1099526400000 | 595.72 |
| 1099612800000 | 599.39 |
| 1099872000000 | 596.56 |
| 1099958400000 | 595.05 |
| 1100044800000 | 592.43 |
| 1100131200000 | 604.9 |
| 1100217600000 | 608.73 |
| 1100476800000 | 608.44 |
| 1100563200000 | 603.91 |
| 1100649600000 | 613.86 |
| 1100736000000 | 619.35 |
| 1100822400000 | 613.62 |
| 1101081600000 | 611.65 |
| 1101168000000 | 612.09 |
| 1101254400000 | 615.12 |
| 1101340800000 | 618.72 |
| 1101427200000 | 617.48 |
| 1101686400000 | 619.11 |
| 1101772800000 | 619.47 |
| 1101859200000 | 632.52 |
| 1101945600000 | 637.32 |
| 1102032000000 | 636.68 |
| 1102291200000 | 635.24 |
| 1102377600000 | 641 |
| 1102464000000 | 642.29 |
| 1102550400000 | 632.31 |
| 1102636800000 | 634.46 |
| 1102896000000 | 640.95 |
| 1102982400000 | 638.61 |
| 1103068800000 | 637.23 |
| 1103155200000 | 638.17 |
| 1103241600000 | 632.72 |
| 1103500800000 | 631.81 |
| 1103587200000 | 630.6 |
| 1103673600000 | 636.08 |
| 1103760000000 | 637.93 |
| 1103846400000 | 637.61 |
| 1104105600000 | 636.99 |
| 1104192000000 | 638.34 |
| 1104278400000 | 638.61 |
| 1104364800000 | 638.39 |
| 1104451200000 | 638.55 |
| 1104710400000 | 642.82 |
| 1104796800000 | 647.47 |
| 1104883200000 | 643.67 |
| 1104969600000 | 645.79 |
| 1105056000000 | 651.49 |
| 1105315200000 | 647.06 |
| 1105401600000 | 641.59 |
| 1105488000000 | 638.07 |
| 1105574400000 | 640.51 |
| 1105660800000 | 639.97 |
| 1105920000000 | 640.54 |
| 1106006400000 | 640.15 |
| 1106092800000 | 640.36 |
| 1106179200000 | 637.18 |
| 1106265600000 | 637.67 |
| 1106524800000 | 632.94 |
| 1106611200000 | 638.29 |
| 1106697600000 | 641.25 |
| 1106784000000 | 641.13 |
| 1106870400000 | 637.27 |
| 1107129600000 | 642.98 |
| 1107216000000 | 644.53 |
| 1107302400000 | 642.69 |
| 1107388800000 | 642.5 |
| 1107475200000 | 648.16 |
| 1107734400000 | 653.55 |
| 1107820800000 | 654.55 |
| 1107907200000 | 652.87 |
| 1107993600000 | 649.02 |
| 1108080000000 | 653.64 |
| 1108339200000 | 655.16 |
| 1108425600000 | 658.01 |
| 1108512000000 | 655.13 |
| 1108598400000 | 651.99 |
| 1108684800000 | 648.42 |
| 1108944000000 | 644.07 |
| 1109030400000 | 633.39 |
| 1109116800000 | 634.36 |
| 1109203200000 | 634.33 |
| 1109289600000 | 640.51 |
| 1109548800000 | 634.26 |
| 1109635200000 | 639.2 |
| 1109721600000 | 641.31 |
| 1109808000000 | 637.53 |
| 1109894400000 | 640.83 |
| 1110153600000 | 641.89 |
| 1110240000000 | 638.99 |
| 1110326400000 | 635.24 |
| 1110412800000 | 626.19 |
| 1110499200000 | 625.92 |
| 1110758400000 | 623.76 |
| 1110844800000 | 627.14 |
| 1110931200000 | 618.72 |
| 1111017600000 | 620.87 |
| 1111104000000 | 620.95 |
| 1111363200000 | 620.55 |
| 1111449600000 | 621.94 |
| 1111536000000 | 621.77 |
| 1111622400000 | 629.53 |
| 1112054400000 | 631.43 |
| 1112140800000 | 630.01 |
| 1112227200000 | 628.92 |
| 1112313600000 | 631.59 |
| 1112572800000 | 628.34 |
| 1112659200000 | 631.01 |
| 1112745600000 | 630.63 |
| 1112832000000 | 632.82 |
| 1112918400000 | 634.16 |
| 1113177600000 | 633.19 |
| 1113264000000 | 630.12 |
| 1113350400000 | 633.21 |
| 1113436800000 | 633.72 |
| 1113523200000 | 621.87 |
| 1113782400000 | 614.24 |
| 1113868800000 | 615.25 |
| 1113955200000 | 611.37 |
| 1114041600000 | 614.55 |
| 1114128000000 | 618.97 |
| 1114387200000 | 619.71 |
| 1114473600000 | 614.9 |
| 1114560000000 | 606.38 |
| 1114646400000 | 606.68 |
| 1114732800000 | 610.42 |
| 1114992000000 | 613.14 |
| 1115078400000 | 615.08 |
| 1115164800000 | 617.56 |
| 1115251200000 | 619.87 |
| 1115337600000 | 622.37 |
| 1115596800000 | 618.57 |
| 1115683200000 | 613.62 |
| 1115769600000 | 611.54 |
| 1115856000000 | 616.48 |
| 1115942400000 | 618.65 |
| 1116201600000 | 617.18 |
| 1116288000000 | 615.9 |
| 1116374400000 | 620.58 |
| 1116460800000 | 627.39 |
| 1116547200000 | 634.93 |
| 1116806400000 | 641.64 |
| 1116892800000 | 632.18 |
| 1116979200000 | 628.48 |
| 1117065600000 | 631.09 |
| 1117152000000 | 627.96 |
| 1117411200000 | 631.26 |
| 1117497600000 | 630.04 |
| 1117584000000 | 634.44 |
| 1117670400000 | 630.34 |
| 1117756800000 | 630 |
| 1118016000000 | 623.6 |
| 1118102400000 | 632.84 |
| 1118188800000 | 630.45 |
| 1118275200000 | 628.7 |
| 1118361600000 | 631.63 |
| 1118620800000 | 632.03 |
| 1118707200000 | 634.86 |
| 1118793600000 | 633.97 |
| 1118880000000 | 637.07 |
| 1118966400000 | 636.76 |
| 1119225600000 | 635.96 |
| 1119312000000 | 638.38 |
| 1119398400000 | 637 |
| 1119484800000 | 638.16 |
| 1119571200000 | 633.13 |
| 1119830400000 | 625.86 |
| 1119916800000 | 632.29 |
| 1120003200000 | 643.81 |
| 1120089600000 | 646.15 |
| 1120176000000 | 647.88 |
| 1120435200000 | 647.74 |
| 1120521600000 | 643.76 |
| 1120608000000 | 645.25 |
| 1120694400000 | 634.68 |
| 1120780800000 | 643.62 |
| 1121040000000 | 651.2 |
| 1121126400000 | 653.24 |
| 1121212800000 | 653.76 |
| 1121299200000 | 655.67 |
| 1121385600000 | 654.15 |
| 1121644800000 | 651.47 |
| 1121731200000 | 653.8 |
| 1121817600000 | 652.48 |
| 1121904000000 | 650.57 |
| 1121990400000 | 653.14 |
| 1122249600000 | 656.75 |
| 1122336000000 | 666 |
| 1122422400000 | 667.37 |
| 1122508800000 | 671.58 |
| 1122595200000 | 670.71 |
| 1122854400000 | 669.91 |
| 1122940800000 | 676.3 |
| 1123027200000 | 673.39 |
| 1123113600000 | 665.87 |
| 1123200000000 | 661.91 |
| 1123459200000 | 664.65 |
| 1123545600000 | 670.23 |
| 1123632000000 | 674.46 |
| 1123718400000 | 672.68 |
| 1123804800000 | 672.94 |
| 1124064000000 | 675.09 |
| 1124150400000 | 670.46 |
| 1124236800000 | 675.97 |
| 1124323200000 | 675.2 |
| 1124409600000 | 684.05 |
| 1124668800000 | 684.89 |
| 1124755200000 | 681.56 |
| 1124841600000 | 675.92 |
| 1124928000000 | 667.78 |
| 1125014400000 | 662.44 |
| 1125273600000 | 666.28 |
| 1125360000000 | 665.8 |
| 1125446400000 | 669.46 |
| 1125532800000 | 671.3 |
| 1125619200000 | 666.71 |
| 1125878400000 | 672.07 |
| 1125964800000 | 676.15 |
| 1126051200000 | 673.15 |
| 1126137600000 | 673.85 |
| 1126224000000 | 673.44 |
| 1126483200000 | 673.49 |
| 1126569600000 | 669.7 |
| 1126656000000 | 675.55 |
| 1126742400000 | 675.6 |
| 1126828800000 | 679.11 |
| 1127088000000 | 675.41 |
| 1127174400000 | 675.88 |
| 1127260800000 | 667.91 |
| 1127347200000 | 663.93 |
| 1127433600000 | 669.23 |
| 1127692800000 | 672.6 |
| 1127779200000 | 668.32 |
| 1127865600000 | 673.79 |
| 1127952000000 | 669.35 |
| 1128038400000 | 671.1 |
| 1128297600000 | 674.44 |
| 1128384000000 | 677.34 |
| 1128470400000 | 677.76 |
| 1128556800000 | 679.4 |
| 1128643200000 | 672.99 |
| 1128902400000 | 673.12 |
| 1128988800000 | 674.17 |
| 1129075200000 | 668.75 |
| 1129161600000 | 662.06 |
| 1129248000000 | 667.66 |
| 1129507200000 | 664.07 |
| 1129593600000 | 660.97 |
| 1129680000000 | 650.54 |
| 1129766400000 | 651.5 |
| 1129852800000 | 650.98 |
| 1130112000000 | 654.93 |
| 1130198400000 | 655.66 |
| 1130284800000 | 656.41 |
| 1130371200000 | 642.65 |
| 1130457600000 | 646.95 |
| 1130716800000 | 666.97 |
| 1130803200000 | 663.47 |
| 1130889600000 | 663.42 |
| 1130976000000 | 667.3 |
| 1131062400000 | 664.96 |
| 1131321600000 | 666.45 |
| 1131408000000 | 669.6 |
| 1131494400000 | 666.22 |
| 1131580800000 | 662.46 |
| 1131667200000 | 663.3 |
| 1131926400000 | 661.14 |
| 1132012800000 | 638.7 |
| 1132099200000 | 634.59 |
| 1132185600000 | 634.66 |
| 1132272000000 | 637.31 |
| 1132531200000 | 635.81 |
| 1132617600000 | 634.28 |
| 1132704000000 | 644.27 |
| 1132790400000 | 645.3 |
| 1132876800000 | 646.75 |
| 1133136000000 | 638.99 |
| 1133222400000 | 643.52 |
| 1133308800000 | 641.39 |
| 1133395200000 | 647.78 |
| 1133481600000 | 644.76 |
| 1133740800000 | 642.09 |
| 1133827200000 | 646.28 |
| 1133913600000 | 651.6 |
| 1134000000000 | 650.34 |
| 1134086400000 | 651.24 |
| 1134345600000 | 652.43 |
| 1134432000000 | 648.83 |
| 1134518400000 | 647.6 |
| 1134604800000 | 646.93 |
| 1134691200000 | 644.69 |
| 1134950400000 | 639.46 |
| 1135036800000 | 640.69 |
| 1135123200000 | 642.38 |
| 1135209600000 | 643.05 |
| 1135296000000 | 644.54 |
| 1135641600000 | 646.02 |
| 1135728000000 | 647.23 |
| 1135814400000 | 651.51 |
| 1135900800000 | 648.18 |
| 1136160000000 | 649.6 |
| 1136246400000 | 653.12 |
| 1136332800000 | 660.89 |
| 1136419200000 | 662.29 |
| 1136505600000 | 670.59 |
| 1136764800000 | 668.54 |
| 1136851200000 | 665.35 |
| 1136937600000 | 666.61 |
| 1137024000000 | 653.72 |
| 1137110400000 | 645.02 |
| 1137369600000 | 643.11 |
| 1137456000000 | 634.29 |
| 1137542400000 | 631.6 |
| 1137628800000 | 627.13 |
| 1137715200000 | 618 |
| 1137974400000 | 622.84 |
| 1138060800000 | 613.57 |
| 1138147200000 | 619.7 |
| 1138233600000 | 625.83 |
| 1138320000000 | 629.44 |
| 1138579200000 | 626.22 |
| 1138665600000 | 619.16 |
| 1138752000000 | 617.36 |
| 1138838400000 | 611.46 |
| 1138924800000 | 613.76 |
| 1139184000000 | 611.04 |
| 1139270400000 | 618.4 |
| 1139356800000 | 623.88 |
| 1139443200000 | 634.11 |
| 1139529600000 | 633.8 |
| 1139788800000 | 634.11 |
| 1139875200000 | 638.94 |
| 1139961600000 | 637.04 |
| 1140048000000 | 643.8 |
| 1140134400000 | 646.1 |
| 1140393600000 | 643.53 |
| 1140480000000 | 639.1 |
| 1140566400000 | 635.05 |
| 1140652800000 | 632.06 |
| 1140739200000 | 633.52 |
| 1140998400000 | 626.63 |
| 1141084800000 | 617.72 |
| 1141171200000 | 627.61 |
| 1141257600000 | 624 |
| 1141344000000 | 639.77 |
| 1141603200000 | 655.86 |
| 1141689600000 | 653.8 |
| 1141776000000 | 647.51 |
| 1141862400000 | 653.92 |
| 1141948800000 | 656.62 |
| 1142208000000 | 664.6 |
| 1142294400000 | 661.82 |
| 1142380800000 | 656.96 |
| 1142467200000 | 660.11 |
| 1142553600000 | 657.26 |
| 1142812800000 | 656.66 |
| 1142899200000 | 665 |
| 1142985600000 | 665.67 |
| 1143072000000 | 665.05 |
| 1143158400000 | 664.24 |
| 1143417600000 | 659.31 |
| 1143504000000 | 647.74 |
| 1143590400000 | 650.08 |
| 1143676800000 | 650.9 |
| 1143763200000 | 644.62 |
| 1144022400000 | 647.43 |
| 1144108800000 | 645.68 |
| 1144195200000 | 649.3 |
| 1144281600000 | 650.83 |
| 1144368000000 | 650.77 |
| 1144627200000 | 651.98 |
| 1144713600000 | 641.07 |
| 1144800000000 | 639.01 |
| 1144886400000 | 644.42 |
| 1145318400000 | 642.57 |
| 1145404800000 | 647.51 |
| 1145491200000 | 647.77 |
| 1145577600000 | 647.67 |
| 1145836800000 | 649.19 |
| 1145923200000 | 650.72 |
| 1146009600000 | 653.54 |
| 1146096000000 | 656.72 |
| 1146182400000 | 654.5 |
| 1146441600000 | 655.77 |
| 1146528000000 | 656.2 |
| 1146614400000 | 650.91 |
| 1146700800000 | 653.26 |
| 1146787200000 | 658.5 |
| 1147046400000 | 659.75 |
| 1147132800000 | 669.53 |
| 1147219200000 | 665.26 |
| 1147305600000 | 654.53 |
| 1147392000000 | 640.27 |
| 1147651200000 | 642.32 |
| 1147737600000 | 645.39 |
| 1147824000000 | 629.67 |
| 1147910400000 | 632.82 |
| 1147996800000 | 629.74 |
| 1148256000000 | 617.16 |
| 1148342400000 | 620.4 |
| 1148428800000 | 613.21 |
| 1148515200000 | 620.73 |
| 1148601600000 | 633.55 |
| 1148860800000 | 631.93 |
| 1148947200000 | 626.99 |
| 1149033600000 | 641.45 |
| 1149120000000 | 648.67 |
| 1149206400000 | 653.37 |
| 1149465600000 | 644.84 |
| 1149552000000 | 639.71 |
| 1149638400000 | 653.31 |
| 1149724800000 | 641.67 |
| 1149811200000 | 650.79 |
| 1150070400000 | 645.41 |
| 1150156800000 | 632.69 |
| 1150243200000 | 630.86 |
| 1150329600000 | 634.05 |
| 1150416000000 | 626.28 |
| 1150675200000 | 628.38 |
| 1150761600000 | 627.5 |
| 1150848000000 | 629 |
| 1150934400000 | 632.24 |
| 1151020800000 | 629.82 |
| 1151280000000 | 628.52 |
| 1151366400000 | 622.26 |
| 1151452800000 | 620.19 |
| 1151539200000 | 629.59 |
| 1151625600000 | 635.71 |
| 1151884800000 | 640.21 |
| 1151971200000 | 644.14 |
| 1152057600000 | 638.44 |
| 1152144000000 | 645.86 |
| 1152230400000 | 641.88 |
| 1152489600000 | 645.65 |
| 1152576000000 | 637.78 |
| 1152662400000 | 636.53 |
| 1152748800000 | 628 |
| 1152835200000 | 620.15 |
| 1153094400000 | 616.97 |
| 1153180800000 | 615.35 |
| 1153267200000 | 630.21 |
| 1153353600000 | 630.39 |
| 1153440000000 | 623.98 |
| 1153699200000 | 636.31 |
| 1153785600000 | 635.2 |
| 1153872000000 | 633.73 |
| 1153958400000 | 635.72 |
| 1154044800000 | 641.46 |
| 1154304000000 | 636.13 |
| 1154390400000 | 633.72 |
| 1154476800000 | 642.15 |
| 1154563200000 | 639.45 |
| 1154649600000 | 650.39 |
| 1154908800000 | 644 |
| 1154995200000 | 643.61 |
| 1155081600000 | 648.71 |
| 1155168000000 | 629.64 |
| 1155254400000 | 622.22 |
| 1155513600000 | 626.41 |
| 1155600000000 | 630.35 |
| 1155686400000 | 632.18 |
| 1155772800000 | 633.48 |
| 1155859200000 | 633.59 |
| 1156118400000 | 635.14 |
| 1156204800000 | 639.46 |
| 1156291200000 | 638.02 |
| 1156377600000 | 640.47 |
| 1156464000000 | 641.23 |
| 1156723200000 | 644.1 |
| 1156809600000 | 645.19 |
| 1156896000000 | 649.51 |
| 1156982400000 | 646.51 |
| 1157068800000 | 649.26 |
| 1157328000000 | 650.49 |
| 1157414400000 | 647.27 |
| 1157500800000 | 645.65 |
| 1157587200000 | 640.31 |
| 1157673600000 | 644.46 |
| 1157932800000 | 652.7 |
| 1158019200000 | 661.58 |
| 1158105600000 | 664.04 |
| 1158192000000 | 658.65 |
| 1158278400000 | 657.63 |
| 1158537600000 | 654.89 |
| 1158624000000 | 651.09 |
| 1158710400000 | 662.34 |
| 1158796800000 | 669.94 |
| 1158883200000 | 660.61 |
| 1159142400000 | 664.57 |
| 1159228800000 | 672.71 |
| 1159315200000 | 676.78 |
| 1159401600000 | 678.88 |
| 1159488000000 | 683.79 |
| 1159747200000 | 677.95 |
| 1159833600000 | 681.55 |
| 1159920000000 | 694.8 |
| 1160006400000 | 694.54 |
| 1160092800000 | 693.37 |
| 1160352000000 | 689.47 |
| 1160438400000 | 694.43 |
| 1160524800000 | 704.22 |
| 1160611200000 | 706.51 |
| 1160697600000 | 709.75 |
| 1160956800000 | 711.09 |
| 1161043200000 | 704.25 |
| 1161129600000 | 707.89 |
| 1161216000000 | 707.16 |
| 1161302400000 | 708.62 |
| 1161561600000 | 712.92 |
| 1161648000000 | 717.17 |
| 1161734400000 | 723.09 |
| 1161820800000 | 733.54 |
| 1161907200000 | 746.16 |
| 1162166400000 | 743.72 |
| 1162252800000 | 745.67 |
| 1162339200000 | 747.62 |
| 1162425600000 | 748.84 |
| 1162512000000 | 748.55 |
| 1162771200000 | 755.53 |
| 1162857600000 | 754.61 |
| 1162944000000 | 750.8 |
| 1163030400000 | 752.23 |
| 1163116800000 | 745.19 |
| 1163376000000 | 754.06 |
| 1163462400000 | 755.12 |
| 1163548800000 | 765.33 |
| 1163635200000 | 768.39 |
| 1163721600000 | 763.27 |
| 1163980800000 | 765.64 |
| 1164067200000 | 763.94 |
| 1164153600000 | 760.78 |
| 1164240000000 | 762.82 |
| 1164326400000 | 758.39 |
| 1164585600000 | 745.6 |
| 1164672000000 | 743.49 |
| 1164758400000 | 752.05 |
| 1164844800000 | 748.86 |
| 1164931200000 | 742.49 |
| 1165190400000 | 749.42 |
| 1165276800000 | 758.59 |
| 1165363200000 | 756.09 |
| 1165449600000 | 761.88 |
| 1165536000000 | 762.87 |
| 1165795200000 | 769.48 |
| 1165881600000 | 777.83 |
| 1165968000000 | 789.13 |
| 1166054400000 | 794.34 |
| 1166140800000 | 799.62 |
| 1166400000000 | 797.91 |
| 1166486400000 | 792.36 |
| 1166572800000 | 798.91 |
| 1166659200000 | 793.16 |
| 1166745600000 | 786.54 |
| 1167177600000 | 794.61 |
| 1167264000000 | 793.19 |
| 1167350400000 | 788.33 |
| 1167696000000 | 799.58 |
| 1167782400000 | 803.96 |
| 1167868800000 | 818.52 |
| 1167955200000 | 817.4 |
| 1168214400000 | 823.94 |
| 1168300800000 | 829.79 |
| 1168387200000 | 814.49 |
| 1168473600000 | 828.35 |
| 1168560000000 | 832.35 |
| 1168819200000 | 834.39 |
| 1168905600000 | 830 |
| 1168992000000 | 828.43 |
| 1169078400000 | 824.39 |
| 1169164800000 | 831.15 |
| 1169424000000 | 827.79 |
| 1169510400000 | 825.14 |
| 1169596800000 | 828.75 |
| 1169683200000 | 825.31 |
| 1169769600000 | 818.4 |
| 1170028800000 | 812.51 |
| 1170115200000 | 811.45 |
| 1170201600000 | 809.36 |
| 1170288000000 | 816.19 |
| 1170374400000 | 813.83 |
| 1170633600000 | 817.98 |
| 1170720000000 | 820.8 |
| 1170806400000 | 826.19 |
| 1170892800000 | 823.53 |
| 1170979200000 | 823.92 |
| 1171238400000 | 825.67 |
| 1171324800000 | 823.02 |
| 1171411200000 | 829.65 |
| 1171497600000 | 821.06 |
| 1171584000000 | 824.6 |
| 1171843200000 | 827.94 |
| 1171929600000 | 824.73 |
| 1172016000000 | 814.17 |
| 1172102400000 | 810.13 |
| 1172188800000 | 817.05 |
| 1172448000000 | 822.12 |
| 1172534400000 | 800.03 |
| 1172620800000 | 788.3 |
| 1172707200000 | 772.12 |
| 1172793600000 | 765.18 |
| 1173052800000 | 755.34 |
| 1173139200000 | 755.81 |
| 1173225600000 | 757.79 |
| 1173312000000 | 769.56 |
| 1173398400000 | 769.21 |
| 1173657600000 | 766.49 |
| 1173744000000 | 760.82 |
| 1173830400000 | 739.44 |
| 1173916800000 | 754.79 |
| 1174003200000 | 762.07 |
| 1174262400000 | 773.51 |
| 1174348800000 | 776.27 |
| 1174435200000 | 778.79 |
| 1174521600000 | 785.78 |
| 1174608000000 | 783.08 |
| 1174867200000 | 775.37 |
| 1174953600000 | 775.71 |
| 1175040000000 | 772.23 |
| 1175126400000 | 778.12 |
| 1175212800000 | 769.49 |
| 1175472000000 | 785.56 |
| 1175558400000 | 796.08 |
| 1175644800000 | 798.07 |
| 1175731200000 | 794.76 |
| 1176163200000 | 799.5 |
| 1176249600000 | 798.97 |
| 1176336000000 | 793.27 |
| 1176422400000 | 799.89 |
| 1176681600000 | 805.68 |
| 1176768000000 | 809.76 |
| 1176854400000 | 802.7 |
| 1176940800000 | 803.04 |
| 1177027200000 | 812.2 |
| 1177286400000 | 807.91 |
| 1177372800000 | 800.9 |
| 1177459200000 | 801.97 |
| 1177545600000 | 811.98 |
| 1177632000000 | 805.09 |
| 1177891200000 | 805.69 |
| 1177977600000 | 806.34 |
| 1178064000000 | 804.12 |
| 1178150400000 | 803.55 |
| 1178236800000 | 809.95 |
| 1178496000000 | 810.61 |
| 1178582400000 | 804.5 |
| 1178668800000 | 802.38 |
| 1178755200000 | 798.66 |
| 1178841600000 | 801.63 |
| 1179100800000 | 800.63 |
| 1179187200000 | 803.96 |
| 1179273600000 | 798.04 |
| 1179360000000 | 795.25 |
| 1179446400000 | 802.8 |
| 1179705600000 | 803.68 |
| 1179792000000 | 810.78 |
| 1179878400000 | 831.67 |
| 1179964800000 | 831.72 |
| 1180051200000 | 827.79 |
| 1180310400000 | 829.6 |
| 1180396800000 | 842.79 |
| 1180483200000 | 842.63 |
| 1180569600000 | 842.78 |
| 1180656000000 | 859.77 |
| 1180915200000 | 853.68 |
| 1181001600000 | 847.68 |
| 1181088000000 | 835.51 |
| 1181174400000 | 830.66 |
| 1181260800000 | 833.28 |
| 1181520000000 | 830.29 |
| 1181606400000 | 828.34 |
| 1181692800000 | 833.6 |
| 1181779200000 | 845.78 |
| 1181865600000 | 853.07 |
| 1182124800000 | 845.41 |
| 1182211200000 | 839.59 |
| 1182297600000 | 843.07 |
| 1182384000000 | 834.19 |
| 1182470400000 | 829.19 |
| 1182729600000 | 827.81 |
| 1182816000000 | 831.46 |
| 1182902400000 | 838.15 |
| 1182988800000 | 843.91 |
| 1183075200000 | 845.3 |
| 1183334400000 | 839.1 |
| 1183420800000 | 842.14 |
| 1183507200000 | 846.2 |
| 1183593600000 | 837.37 |
| 1183680000000 | 842.7 |
| 1183939200000 | 849.75 |
| 1184025600000 | 837.28 |
| 1184112000000 | 833.35 |
| 1184198400000 | 842.65 |
| 1184284800000 | 847.36 |
| 1184544000000 | 850 |
| 1184630400000 | 852.42 |
| 1184716800000 | 843.59 |
| 1184803200000 | 852.21 |
| 1184889600000 | 841.15 |
| 1185148800000 | 844.81 |
| 1185235200000 | 827.84 |
| 1185321600000 | 829.98 |
| 1185408000000 | 802.3 |
| 1185494400000 | 804.18 |
| 1185753600000 | 797.24 |
| 1185840000000 | 811.11 |
| 1185926400000 | 804.31 |
| 1186012800000 | 824.46 |
| 1186099200000 | 818.36 |
| 1186358400000 | 807.99 |
| 1186444800000 | 822.55 |
| 1186531200000 | 839.01 |
| 1186617600000 | 830.29 |
| 1186704000000 | 800.65 |
| 1186963200000 | 822.66 |
| 1187049600000 | 822.81 |
| 1187136000000 | 827.51 |
| 1187222400000 | 801.31 |
| 1187308800000 | 814.37 |
| 1187568000000 | 821.87 |
| 1187654400000 | 824.77 |
| 1187740800000 | 829.48 |
| 1187827200000 | 834.41 |
| 1187913600000 | 837.41 |
| 1188172800000 | 840.61 |
| 1188259200000 | 828.96 |
| 1188345600000 | 836.43 |
| 1188432000000 | 843.46 |
| 1188518400000 | 854.55 |
| 1188777600000 | 859.39 |
| 1188864000000 | 861.68 |
| 1188950400000 | 844.03 |
| 1189036800000 | 847.7 |
| 1189123200000 | 839.75 |
| 1189382400000 | 837.23 |
| 1189468800000 | 854.68 |
| 1189555200000 | 866.13 |
| 1189641600000 | 883.74 |
| 1189728000000 | 875.2 |
| 1189987200000 | 868.68 |
| 1190073600000 | 873.9 |
| 1190160000000 | 881.51 |
| 1190246400000 | 879.5 |
| 1190332800000 | 881.91 |
| 1190592000000 | 883.13 |
| 1190678400000 | 877.7 |
| 1190764800000 | 888.6 |
| 1190851200000 | 891.88 |
| 1190937600000 | 893.76 |
| 1191196800000 | 897.78 |
| 1191283200000 | 891.4 |
| 1191369600000 | 880.62 |
| 1191456000000 | 872.33 |
| 1191542400000 | 881.02 |
| 1191801600000 | 877.23 |
| 1191888000000 | 882.85 |
| 1191974400000 | 883.53 |
| 1192060800000 | 916.15 |
| 1192147200000 | 926.59 |
| 1192406400000 | 916.72 |
| 1192492800000 | 918.3 |
| 1192579200000 | 924.28 |
| 1192665600000 | 923.56 |
| 1192752000000 | 922.32 |
| 1193011200000 | 920.98 |
| 1193097600000 | 924.68 |
| 1193184000000 | 920.83 |
| 1193270400000 | 955.28 |
| 1193356800000 | 970.54 |
| 1193616000000 | 971.62 |
| 1193702400000 | 959.9 |
| 1193788800000 | 967 |
| 1193875200000 | 954.29 |
| 1193961600000 | 959.95 |
| 1194220800000 | 963.59 |
| 1194307200000 | 966.38 |
| 1194393600000 | 956.79 |
| 1194480000000 | 949.22 |
| 1194566400000 | 932.18 |
| 1194825600000 | 935.27 |
| 1194912000000 | 961.86 |
| 1194998400000 | 956.42 |
| 1195084800000 | 951.86 |
| 1195171200000 | 955.3 |
| 1195430400000 | 956.64 |
| 1195516800000 | 964.91 |
| 1195603200000 | 939.73 |
| 1195689600000 | 942.3 |
| 1195776000000 | 945.41 |
| 1196035200000 | 940.08 |
| 1196121600000 | 938.51 |
| 1196208000000 | 957.25 |
| 1196294400000 | 951.53 |
| 1196380800000 | 954.74 |
| 1196640000000 | 957.13 |
| 1196726400000 | 955.72 |
| 1196812800000 | 962.34 |
| 1196899200000 | 950.82 |
| 1196985600000 | 953.06 |
| 1197244800000 | 954.95 |
| 1197331200000 | 952.89 |
| 1197417600000 | 960.08 |
| 1197504000000 | 940.81 |
| 1197590400000 | 942 |
| 1197849600000 | 933.43 |
| 1197936000000 | 934.7 |
| 1198022400000 | 928.8 |
| 1198108800000 | 929.3 |
| 1198195200000 | 940.37 |
| 1198454400000 | 940.36 |
| 1198713600000 | 942.68 |
| 1198800000000 | 934.12 |
| 1199059200000 | 934.68 |
| 1199232000000 | 923.02 |
| 1199318400000 | 915.28 |
| 1199404800000 | 911.44 |
| 1199664000000 | 931.65 |
| 1199750400000 | 947.67 |
| 1199836800000 | 942.94 |
| 1199923200000 | 942.32 |
| 1200009600000 | 929.43 |
| 1200268800000 | 918.64 |
| 1200355200000 | 908.62 |
| 1200441600000 | 907.14 |
| 1200528000000 | 909.18 |
| 1200614400000 | 906.19 |
| 1200873600000 | 862.01 |
| 1200960000000 | 860.38 |
| 1201046400000 | 821.54 |
| 1201132800000 | 850.85 |
| 1201219200000 | 855.95 |
| 1201478400000 | 848.38 |
| 1201564800000 | 858.1 |
| 1201651200000 | 858.13 |
| 1201737600000 | 862.21 |
| 1201824000000 | 870.42 |
| 1202083200000 | 866.13 |
| 1202169600000 | 847.72 |
| 1202256000000 | 855.61 |
| 1202342400000 | 845.38 |
| 1202428800000 | 844.02 |
| 1202688000000 | 838.87 |
| 1202774400000 | 855.31 |
| 1202860800000 | 842.96 |
| 1202947200000 | 843.13 |
| 1203033600000 | 827.67 |
| 1203292800000 | 835.33 |
| 1203379200000 | 824.23 |
| 1203465600000 | 807.56 |
| 1203552000000 | 812.62 |
| 1203638400000 | 805.91 |
| 1203897600000 | 819.16 |
| 1203984000000 | 828.75 |
| 1204070400000 | 818.79 |
| 1204156800000 | 805.08 |
| 1204243200000 | 803.38 |
| 1204502400000 | 790.72 |
| 1204588800000 | 774.28 |
| 1204675200000 | 785.24 |
| 1204761600000 | 769.62 |
| 1204848000000 | 760.49 |
| 1205107200000 | 753.25 |
| 1205193600000 | 759.09 |
| 1205280000000 | 756.88 |
| 1205366400000 | 748.74 |
| 1205452800000 | 739.09 |
| 1205712000000 | 718.53 |
| 1205798400000 | 738.13 |
| 1205884800000 | 714.27 |
| 1205971200000 | 709.76 |
| 1206403200000 | 732.41 |
| 1206489600000 | 730.05 |
| 1206576000000 | 740.14 |
| 1206662400000 | 736.09 |
| 1206921600000 | 723.15 |
| 1207008000000 | 745.82 |
| 1207094400000 | 757.3 |
| 1207180800000 | 756.84 |
| 1207267200000 | 761.37 |
| 1207526400000 | 771.52 |
| 1207612800000 | 762.45 |
| 1207699200000 | 764.38 |
| 1207785600000 | 763.07 |
| 1207872000000 | 745.62 |
| 1208131200000 | 738.66 |
| 1208217600000 | 740.77 |
| 1208304000000 | 750.54 |
| 1208390400000 | 738.33 |
| 1208476800000 | 757.29 |
| 1208736000000 | 746.6 |
| 1208822400000 | 742.39 |
| 1208908800000 | 743.86 |
| 1208995200000 | 746.5 |
| 1209081600000 | 759.82 |
| 1209340800000 | 760.31 |
| 1209427200000 | 752.64 |
| 1209513600000 | 763.15 |
| 1209600000000 | 762.85 |
| 1209686400000 | 780.67 |
| 1209945600000 | 776.69 |
| 1210032000000 | 766.25 |
| 1210118400000 | 772.57 |
| 1210204800000 | 774.17 |
| 1210291200000 | 771.41 |
| 1210550400000 | 778.68 |
| 1210636800000 | 777.11 |
| 1210723200000 | 779.63 |
| 1210809600000 | 782.68 |
| 1210896000000 | 783.27 |
| 1211155200000 | 784.88 |
| 1211241600000 | 768.91 |
| 1211328000000 | 757.54 |
| 1211414400000 | 774.86 |
| 1211500800000 | 768.93 |
| 1211760000000 | 770.84 |
| 1211846400000 | 764.59 |
| 1211932800000 | 770.06 |
| 1212019200000 | 768.77 |
| 1212105600000 | 772.71 |
| 1212364800000 | 762.35 |
| 1212451200000 | 769.5 |
| 1212537600000 | 762.05 |
| 1212624000000 | 766.85 |
| 1212710400000 | 753.66 |
| 1212969600000 | 744.41 |
| 1213056000000 | 743.81 |
| 1213142400000 | 736.86 |
| 1213228800000 | 741.24 |
| 1213315200000 | 750.39 |
| 1213574400000 | 741.33 |
| 1213660800000 | 743.43 |
| 1213747200000 | 732.34 |
| 1213833600000 | 724.29 |
| 1213920000000 | 708.9 |
| 1214179200000 | 713.46 |
| 1214265600000 | 712.18 |
| 1214352000000 | 724.16 |
| 1214438400000 | 706.87 |
| 1214524800000 | 702.53 |
| 1214784000000 | 716.08 |
| 1214870400000 | 717.87 |
| 1214956800000 | 734.67 |
| 1215043200000 | 743.96 |
| 1215129600000 | 736.13 |
| 1215388800000 | 744.09 |
| 1215475200000 | 747.22 |
| 1215561600000 | 753.07 |
| 1215648000000 | 737.42 |
| 1215734400000 | 716.9 |
| 1215993600000 | 716.71 |
| 1216080000000 | 700.94 |
| 1216166400000 | 707.89 |
| 1216252800000 | 717.19 |
| 1216339200000 | 728.78 |
| 1216598400000 | 725.95 |
| 1216684800000 | 682.77 |
| 1216771200000 | 691.42 |
| 1216857600000 | 694.46 |
| 1216944000000 | 693.29 |
| 1217203200000 | 683.56 |
| 1217289600000 | 696.16 |
| 1217376000000 | 703.82 |
| 1217462400000 | 705.84 |
| 1217548800000 | 700.51 |
| 1217808000000 | 697.72 |
| 1217894400000 | 713.6 |
| 1217980800000 | 714.06 |
| 1218067200000 | 705.91 |
| 1218153600000 | 714.32 |
| 1218412800000 | 721.59 |
| 1218499200000 | 722.23 |
| 1218585600000 | 709.12 |
| 1218672000000 | 705.92 |
| 1218758400000 | 709.22 |
| 1219017600000 | 712.77 |
| 1219104000000 | 698.09 |
| 1219190400000 | 698.45 |
| 1219276800000 | 689.31 |
| 1219363200000 | 703.86 |
| 1219622400000 | 700.48 |
| 1219708800000 | 699.07 |
| 1219795200000 | 708.47 |
| 1219881600000 | 716.69 |
| 1219968000000 | 715.73 |
| 1220227200000 | 716.49 |
| 1220313600000 | 729.01 |
| 1220400000000 | 724.93 |
| 1220486400000 | 708.95 |
| 1220572800000 | 689.32 |
| 1220832000000 | 705.83 |
| 1220918400000 | 709.27 |
| 1221004800000 | 708.89 |
| 1221091200000 | 707.71 |
| 1221177600000 | 720.34 |
| 1221436800000 | 696.33 |
| 1221523200000 | 691.13 |
| 1221609600000 | 678.72 |
| 1221696000000 | 677.01 |
| 1221782400000 | 714.72 |
| 1222041600000 | 700.94 |
| 1222128000000 | 685.42 |
| 1222214400000 | 671.17 |
| 1222300800000 | 693.66 |
| 1222387200000 | 688.99 |
| 1222646400000 | 663.95 |
| 1222732800000 | 672.24 |
| 1222819200000 | 684.14 |
| 1222905600000 | 687.55 |
| 1222992000000 | 703.86 |
| 1223251200000 | 668.73 |
| 1223337600000 | 672.55 |
| 1223424000000 | 633.37 |
| 1223510400000 | 619.81 |
| 1223596800000 | 563.32 |
| 1223856000000 | 620.94 |
| 1223942400000 | 642.81 |
| 1224028800000 | 620.85 |
| 1224115200000 | 601.96 |
| 1224201600000 | 634.99 |
| 1224460800000 | 657.13 |
| 1224547200000 | 639.01 |
| 1224633600000 | 604.74 |
| 1224720000000 | 612.11 |
| 1224806400000 | 586.21 |
| 1225065600000 | 567.11 |
| 1225152000000 | 580.32 |
| 1225238400000 | 630.35 |
| 1225324800000 | 623.44 |
| 1225411200000 | 623.94 |
| 1225670400000 | 622.81 |
| 1225756800000 | 644.79 |
| 1225843200000 | 641.87 |
| 1225929600000 | 608 |
| 1226016000000 | 617 |
| 1226275200000 | 620.23 |
| 1226361600000 | 617.26 |
| 1226448000000 | 613.92 |
| 1226534400000 | 625.86 |
| 1226620800000 | 630.77 |
| 1226880000000 | 618.64 |
| 1226966400000 | 631.41 |
| 1227052800000 | 620.15 |
| 1227139200000 | 617.29 |
| 1227225600000 | 593.46 |
| 1227484800000 | 637.91 |
| 1227571200000 | 637.95 |
| 1227657600000 | 644.05 |
| 1227744000000 | 643.23 |
| 1227830400000 | 650.55 |
| 1228089600000 | 622.82 |
| 1228176000000 | 640.08 |
| 1228262400000 | 653.19 |
| 1228348800000 | 644.2 |
| 1228435200000 | 636.28 |
| 1228694400000 | 660.34 |
| 1228780800000 | 661.65 |
| 1228867200000 | 653.02 |
| 1228953600000 | 646.63 |
| 1229040000000 | 632.78 |
| 1229299200000 | 633.81 |
| 1229385600000 | 640.11 |
| 1229472000000 | 635.04 |
| 1229558400000 | 641.67 |
| 1229644800000 | 637.01 |
| 1229904000000 | 636.57 |
| 1229990400000 | 626.94 |
| 1230076800000 | 625.11 |
| 1230508800000 | 619.76 |
| 1230595200000 | 632.28 |
| 1230681600000 | 635.89 |
| 1230854400000 | 651.66 |
| 1231113600000 | 670.47 |
| 1231200000000 | 674.76 |
| 1231286400000 | 661.82 |
| 1231372800000 | 660.15 |
| 1231459200000 | 657.92 |
| 1231718400000 | 648.11 |
| 1231804800000 | 640.65 |
| 1231891200000 | 624.33 |
| 1231977600000 | 618.3 |
| 1232064000000 | 624.41 |
| 1232323200000 | 627.46 |
| 1232409600000 | 623.26 |
| 1232496000000 | 611.96 |
| 1232582400000 | 599.61 |
| 1232668800000 | 606.27 |
| 1232928000000 | 610.73 |
| 1233014400000 | 609.8 |
| 1233100800000 | 614.52 |
| 1233187200000 | 597.92 |
| 1233273600000 | 594.46 |
| 1233532800000 | 587.31 |
| 1233619200000 | 612.56 |
| 1233705600000 | 618.87 |
| 1233792000000 | 617.41 |
| 1233878400000 | 628.31 |
| 1234137600000 | 623.58 |
| 1234224000000 | 610.1 |
| 1234310400000 | 609.52 |
| 1234396800000 | 603.04 |
| 1234483200000 | 609.16 |
| 1234742400000 | 602.18 |
| 1234828800000 | 590.24 |
| 1234915200000 | 589.42 |
| 1235001600000 | 585.61 |
| 1235088000000 | 578.72 |
| 1235347200000 | 581.6 |
| 1235433600000 | 572.06 |
| 1235520000000 | 562.09 |
| 1235606400000 | 584.15 |
| 1235692800000 | 585.4 |
| 1235952000000 | 568.92 |
| 1236038400000 | 563.14 |
| 1236124800000 | 577.96 |
| 1236211200000 | 560.63 |
| 1236297600000 | 556.86 |
| 1236556800000 | 541.79 |
| 1236643200000 | 556.84 |
| 1236729600000 | 547.8 |
| 1236816000000 | 555.4 |
| 1236902400000 | 560.86 |
| 1237161600000 | 575.01 |
| 1237248000000 | 578.35 |
| 1237334400000 | 573.25 |
| 1237420800000 | 565.82 |
| 1237507200000 | 559.51 |
| 1237766400000 | 569.66 |
| 1237852800000 | 572.09 |
| 1237939200000 | 579.72 |
| 1238025600000 | 576.9 |
| 1238112000000 | 563.62 |
| 1238371200000 | 556.89 |
| 1238457600000 | 573.19 |
| 1238544000000 | 587.25 |
| 1238630400000 | 595.3 |
| 1238716800000 | 581.12 |
| 1238976000000 | 581.01 |
| 1239062400000 | 581.08 |
| 1239148800000 | 583.45 |
| 1239235200000 | 579.7 |
| 1239667200000 | 577.29 |
| 1239753600000 | 578.43 |
| 1239840000000 | 587.73 |
| 1239926400000 | 602.08 |
| 1240185600000 | 590.18 |
| 1240272000000 | 578.8 |
| 1240358400000 | 574.16 |
| 1240444800000 | 567.51 |
| 1240531200000 | 572.86 |
| 1240790400000 | 578.47 |
| 1240876800000 | 572.39 |
| 1240963200000 | 576.91 |
| 1241049600000 | 575.87 |
| 1241136000000 | 576.97 |
| 1241395200000 | 580.6 |
| 1241481600000 | 581.76 |
| 1241568000000 | 588.41 |
| 1241654400000 | 580.41 |
| 1241740800000 | 578.39 |
| 1242000000000 | 574.53 |
| 1242086400000 | 588.43 |
| 1242172800000 | 587.75 |
| 1242259200000 | 586.71 |
| 1242345600000 | 583.05 |
| 1242604800000 | 597.54 |
| 1242691200000 | 590.73 |
| 1242777600000 | 586.79 |
| 1242864000000 | 574.76 |
| 1242950400000 | 576.05 |
| 1243209600000 | 578.79 |
| 1243296000000 | 585.98 |
| 1243382400000 | 588.5 |
| 1243468800000 | 586.13 |
| 1243555200000 | 582.93 |
| 1243814400000 | 594.27 |
| 1243900800000 | 590.74 |
| 1243987200000 | 584.82 |
| 1244073600000 | 579.91 |
| 1244160000000 | 577.65 |
| 1244419200000 | 580.06 |
| 1244505600000 | 584.68 |
| 1244592000000 | 582.9 |
| 1244678400000 | 588.26 |
| 1244764800000 | 590.53 |
| 1245024000000 | 582.04 |
| 1245110400000 | 587.92 |
| 1245196800000 | 595.52 |
| 1245283200000 | 603.48 |
| 1245369600000 | 603.77 |
| 1245628800000 | 596.15 |
| 1245715200000 | 596.71 |
| 1245801600000 | 604.8 |
| 1245888000000 | 605.54 |
| 1245974400000 | 605.21 |
| 1246233600000 | 614.32 |
| 1246320000000 | 609.7 |
| 1246406400000 | 622.11 |
| 1246492800000 | 608.39 |
| 1246579200000 | 605.5 |
| 1246838400000 | 606.27 |
| 1246924800000 | 599.27 |
| 1247011200000 | 594.33 |
| 1247097600000 | 594.25 |
| 1247184000000 | 587.13 |
| 1247443200000 | 596.61 |
| 1247529600000 | 597.37 |
| 1247616000000 | 606.39 |
| 1247702400000 | 609.44 |
| 1247788800000 | 611.66 |
| 1248048000000 | 612.0599 |
| 1248134400000 | 613.26 |
| 1248220800000 | 619.76 |
| 1248307200000 | 630.5599 |
| 1248393600000 | 636.59 |
| 1248652800000 | 637.23 |
| 1248739200000 | 638.88 |
| 1248825600000 | 646.07 |
| 1248912000000 | 665.28 |
| 1248998400000 | 661.53 |
| 1249257600000 | 665.58 |
| 1249344000000 | 664.13 |
| 1249430400000 | 657.92 |
| 1249516800000 | 652.96 |
| 1249603200000 | 671.48 |
| 1249862400000 | 671.88 |
| 1249948800000 | 668.27 |
| 1250035200000 | 672.37 |
| 1250121600000 | 670.5 |
| 1250208000000 | 659.55 |
| 1250467200000 | 650.02 |
| 1250553600000 | 656.46 |
| 1250640000000 | 655.01 |
| 1250726400000 | 667.16 |
| 1250812800000 | 677.61 |
| 1251072000000 | 678.37 |
| 1251158400000 | 692.51 |
| 1251244800000 | 688.44 |
| 1251331200000 | 686.09 |
| 1251417600000 | 688.35 |
| 1251676800000 | 682.38 |
| 1251763200000 | 674.97 |
| 1251849600000 | 669.69 |
| 1251936000000 | 671.44 |
| 1252022400000 | 681.88 |
| 1252281600000 | 691.08 |
| 1252368000000 | 697.94 |
| 1252454400000 | 702.83 |
| 1252540800000 | 703.22 |
| 1252627200000 | 702.5 |
| 1252886400000 | 703.59 |
| 1252972800000 | 709.36 |
| 1253059200000 | 712.79 |
| 1253145600000 | 711.6799 |
| 1253232000000 | 704.28 |
| 1253491200000 | 704.19 |
| 1253577600000 | 710.29 |
| 1253664000000 | 710.82 |
| 1253750400000 | 701.05 |
| 1253836800000 | 701.05 |
| 1254096000000 | 713.17 |
| 1254182400000 | 708.19 |
| 1254268800000 | 701.46 |
| 1254355200000 | 694.33 |
| 1254441600000 | 685.74 |
| 1254700800000 | 702.14 |
| 1254787200000 | 706.91 |
| 1254873600000 | 698.97 |
| 1254960000000 | 701.74 |
| 1255046400000 | 695.5599 |
| 1255305600000 | 696.34 |
| 1255392000000 | 691.71 |
| 1255478400000 | 701.35 |
| 1255564800000 | 704.32 |
| 1255651200000 | 696.7 |
| 1255910400000 | 702.24 |
| 1255996800000 | 705.69 |
| 1256083200000 | 713.38 |
| 1256169600000 | 718.75 |
| 1256256000000 | 706.69 |
| 1256515200000 | 702.48 |
| 1256601600000 | 707.1 |
| 1256688000000 | 709.41 |
| 1256774400000 | 713.7 |
| 1256860800000 | 697.67 |
| 1257120000000 | 702.63 |
| 1257206400000 | 692.48 |
| 1257292800000 | 701.71 |
| 1257379200000 | 710.15 |
| 1257465600000 | 706.47 |
| 1257724800000 | 717.58 |
| 1257811200000 | 714.49 |
| 1257897600000 | 710.1799 |
| 1257984000000 | 720.42 |
| 1258070400000 | 722.26 |
| 1258329600000 | 727.66 |
| 1258416000000 | 728.34 |
| 1258502400000 | 727.04 |
| 1258588800000 | 716.8099 |
| 1258675200000 | 711.86 |
| 1258934400000 | 722.37 |
| 1259020800000 | 720.13 |
| 1259107200000 | 728.61 |
| 1259193600000 | 716.07 |
| 1259280000000 | 720.2 |
| 1259539200000 | 713.4299 |
| 1259625600000 | 731.38 |
| 1259712000000 | 738.92 |
| 1259798400000 | 734.64 |
| 1259884800000 | 744.49 |
| 1260144000000 | 738.16 |
| 1260230400000 | 726.14 |
| 1260316800000 | 718.5599 |
| 1260403200000 | 725.95 |
| 1260489600000 | 729.49 |
| 1260748800000 | 733.1 |
| 1260835200000 | 732.69 |
| 1260921600000 | 734.37 |
| 1261008000000 | 724.34 |
| 1261094400000 | 722.41 |
| 1261353600000 | 734.85 |
| 1261440000000 | 738.82 |
| 1261526400000 | 739.28 |
| 1261612800000 | 737.02 |
| 1261958400000 | 739.96 |
| 1262044800000 | 742.3 |
| 1262131200000 | 739.32 |
| 1262217600000 | 739.49 |
| 1262563200000 | 748.26 |
| 1262649600000 | 746.91 |
| 1262736000000 | 743.09 |
| 1262822400000 | 731.89 |
| 1262908800000 | 727.94 |
| 1263168000000 | 723.8099 |
| 1263254400000 | 722.5599 |
| 1263340800000 | 725.44 |
| 1263427200000 | 724.77 |
| 1263513600000 | 716.46 |
| 1263772800000 | 721.55 |
| 1263859200000 | 730.84 |
| 1263945600000 | 721.64 |
| 1264032000000 | 716.35 |
| 1264118400000 | 712.77 |
| 1264377600000 | 706.04 |
| 1264464000000 | 709.41 |
| 1264550400000 | 706.77 |
| 1264636800000 | 697.13 |
| 1264723200000 | 702.95 |
| 1264982400000 | 705.0599 |
| 1265068800000 | 707.51 |
| 1265155200000 | 700.99 |
| 1265241600000 | 695.96 |
| 1265328000000 | 688.3 |
| 1265587200000 | 695.63 |
| 1265673600000 | 694.13 |
| 1265760000000 | 699.7 |
| 1265846400000 | 693.79 |
| 1265932800000 | 695.8 |
| 1266192000000 | 695.51 |
| 1266278400000 | 699.1799 |
| 1266364800000 | 705.24 |
| 1266451200000 | 710.61 |
| 1266537600000 | 714.03 |
| 1266796800000 | 709.52 |
| 1266883200000 | 699.4 |
| 1266969600000 | 700.9 |
| 1267056000000 | 699.4 |
| 1267142400000 | 700.35 |
| 1267401600000 | 707.07 |
| 1267488000000 | 710.32 |
| 1267574400000 | 715.86 |
| 1267660800000 | 716.22 |
| 1267747200000 | 724.99 |
| 1268006400000 | 727.1799 |
| 1268092800000 | 726.26 |
| 1268179200000 | 728.58 |
| 1268265600000 | 729.27 |
| 1268352000000 | 732.15 |
| 1268611200000 | 725.87 |
| 1268697600000 | 729.05 |
| 1268784000000 | 730.6 |
| 1268870400000 | 729.35 |
| 1268956800000 | 727.86 |
| 1269216000000 | 725.49 |
| 1269302400000 | 729.69 |
| 1269388800000 | 726.85 |
| 1269475200000 | 731.89 |
| 1269561600000 | 729.07 |
| 1269820800000 | 734.9299 |
| 1269907200000 | 736.53 |
| 1269993600000 | 733.91 |
| 1270080000000 | 738.62 |
| 1270512000000 | 739.12 |
| 1270598400000 | 736.07 |
| 1270684800000 | 731.6 |
| 1270771200000 | 740.08 |
| 1271030400000 | 738.92 |
| 1271116800000 | 738.75 |
| 1271203200000 | 745.91 |
| 1271289600000 | 750.97 |
| 1271376000000 | 742.2 |
| 1271635200000 | 738.51 |
| 1271721600000 | 742.15 |
| 1271808000000 | 740.96 |
| 1271894400000 | 732.48 |
| 1271980800000 | 736.2 |
| 1272240000000 | 735.58 |
| 1272326400000 | 712.26 |
| 1272412800000 | 705.17 |
| 1272499200000 | 715.97 |
| 1272585600000 | 719.08 |
| 1272844800000 | 720.62 |
| 1272931200000 | 702.94 |
| 1273017600000 | 696.09 |
| 1273104000000 | 685.8 |
| 1273190400000 | 658.17 |
| 1273449600000 | 703.69 |
| 1273536000000 | 696.64 |
| 1273622400000 | 707.23 |
| 1273708800000 | 709.87 |
| 1273795200000 | 687.02 |
| 1274054400000 | 691.86 |
| 1274140800000 | 697.77 |
| 1274227200000 | 679.74 |
| 1274313600000 | 673.7 |
| 1274400000000 | 672.29 |
| 1274659200000 | 675.01 |
| 1274745600000 | 664.98 |
| 1274832000000 | 679.11 |
| 1274918400000 | 696.61 |
| 1275004800000 | 699.38 |
| 1275264000000 | 698.26 |
| 1275350400000 | 702.55 |
| 1275436800000 | 709.9 |
| 1275523200000 | 718.79 |
| 1275609600000 | 711.84 |
| 1275868800000 | 706.12 |
| 1275955200000 | 695.21 |
| 1276041600000 | 705.53 |
| 1276128000000 | 720.53 |
| 1276214400000 | 724.62 |
| 1276473600000 | 730.76 |
| 1276560000000 | 737.2 |
| 1276646400000 | 733.55 |
| 1276732800000 | 735.23 |
| 1276819200000 | 736.9299 |
| 1277078400000 | 741.51 |
| 1277164800000 | 738.41 |
| 1277251200000 | 734.71 |
| 1277337600000 | 727.35 |
| 1277424000000 | 728.3 |
| 1277683200000 | 737.61 |
| 1277769600000 | 720.0599 |
| 1277856000000 | 714.71 |
| 1277942400000 | 708.29 |
| 1278028800000 | 702.98 |
| 1278288000000 | 705.48 |
| 1278374400000 | 721.33 |
| 1278460800000 | 733.89 |
| 1278547200000 | 737.55 |
| 1278633600000 | 740.6 |
| 1278892800000 | 739.63 |
| 1278979200000 | 752.57 |
| 1279065600000 | 753.44 |
| 1279152000000 | 749.45 |
| 1279238400000 | 736.37 |
| 1279497600000 | 735.54 |
| 1279584000000 | 730.9 |
| 1279670400000 | 738.75 |
| 1279756800000 | 755.47 |
| 1279843200000 | 759.28 |
| 1280102400000 | 762.91 |
| 1280188800000 | 762.96 |
| 1280275200000 | 761.52 |
| 1280361600000 | 774.16 |
| 1280448000000 | 771.73 |
| 1280707200000 | 787.84 |
| 1280793600000 | 782.86 |
| 1280880000000 | 787.47 |
| 1280966400000 | 781.79 |
| 1281052800000 | 779.25 |
| 1281312000000 | 789.85 |
| 1281398400000 | 788.27 |
| 1281484800000 | 776.38 |
| 1281571200000 | 783.8099 |
| 1281657600000 | 790.54 |
| 1281916800000 | 790.79 |
| 1282003200000 | 791.92 |
| 1282089600000 | 790.48 |
| 1282176000000 | 779.64 |
| 1282262400000 | 774.42 |
| 1282521600000 | 782.03 |
| 1282608000000 | 773.48 |
| 1282694400000 | 771.21 |
| 1282780800000 | 773.15 |
| 1282867200000 | 790.29 |
| 1283126400000 | 788.95 |
| 1283212800000 | 793.97 |
| 1283299200000 | 804.92 |
| 1283385600000 | 798.72 |
| 1283472000000 | 803.3099 |
| 1283731200000 | 804.6799 |
| 1283817600000 | 802.03 |
| 1283904000000 | 809.29 |
| 1283990400000 | 810.08 |
| 1284076800000 | 809.03 |
| 1284336000000 | 809.67 |
| 1284422400000 | 810.27 |
| 1284508800000 | 812.79 |
| 1284595200000 | 806.83 |
| 1284681600000 | 804.36 |
| 1284940800000 | 814.84 |
| 1285027200000 | 811.95 |
| 1285113600000 | 800.36 |
| 1285200000000 | 801.95 |
| 1285286400000 | 806.65 |
| 1285545600000 | 802.1 |
| 1285632000000 | 800.07 |
| 1285718400000 | 797.0599 |
| 1285804800000 | 791.17 |
| 1285891200000 | 793.76 |
| 1286150400000 | 790.6 |
| 1286236800000 | 799.7 |
| 1286323200000 | 800.61 |
| 1286409600000 | 803 |
| 1286496000000 | 800.94 |
| 1286755200000 | 804.23 |
| 1286841600000 | 798.26 |
| 1286928000000 | 808.12 |
| 1287014400000 | 811.62 |
| 1287100800000 | 815.44 |
| 1287360000000 | 818.83 |
| 1287446400000 | 814.16 |
| 1287532800000 | 817.22 |
| 1287619200000 | 817.95 |
| 1287705600000 | 816.15 |
| 1287964800000 | 816.53 |
| 1288051200000 | 823.83 |
| 1288137600000 | 818.73 |
| 1288224000000 | 834.96 |
| 1288310400000 | 835.46 |
| 1288569600000 | 837.6 |
| 1288656000000 | 843.06 |
| 1288742400000 | 841.32 |
| 1288828800000 | 839.11 |
| 1288915200000 | 837.4 |
| 1289174400000 | 834.94 |
| 1289260800000 | 837.9299 |
| 1289347200000 | 834.79 |
| 1289433600000 | 832.73 |
| 1289520000000 | 830.96 |
| 1289779200000 | 834.77 |
| 1289865600000 | 819.8099 |
| 1289952000000 | 820.21 |
| 1290038400000 | 827.91 |
| 1290124800000 | 825.3 |
| 1290384000000 | 817.66 |
| 1290470400000 | 803.25 |
| 1290556800000 | 806.32 |
| 1290643200000 | 807.79 |
| 1290729600000 | 808.49 |
| 1290988800000 | 791.91 |
| 1291075200000 | 791.19 |
| 1291161600000 | 804.36 |
| 1291248000000 | 809.12 |
| 1291334400000 | 807.04 |
| 1291593600000 | 805.9 |
| 1291680000000 | 808.6799 |
| 1291766400000 | 810.63 |
| 1291852800000 | 813.85 |
| 1291939200000 | 814.77 |
| 1292198400000 | 816.58 |
| 1292284800000 | 817.5 |
| 1292371200000 | 811.07 |
| 1292457600000 | 812.91 |
| 1292544000000 | 809.76 |
| 1292803200000 | 814.76 |
| 1292889600000 | 820.05 |
| 1292976000000 | 818.38 |
| 1293062400000 | 823.27 |
| 1293148800000 | 821.66 |
| 1293408000000 | 815.1799 |
| 1293494400000 | 815.41 |
| 1293580800000 | 815.8099 |
| 1293667200000 | 803.39 |
| 1293753600000 | 801.42 |
| 1294012800000 | 805.22 |
| 1294099200000 | 814.46 |
| 1294185600000 | 820.39 |
| 1294272000000 | 826.19 |
| 1294358400000 | 824.26 |
| 1294617600000 | 821.09 |
| 1294704000000 | 822 |
| 1294790400000 | 827.02 |
| 1294876800000 | 825.37 |
| 1294963200000 | 820.51 |
| 1295222400000 | 823.53 |
| 1295308800000 | 832.2 |
| 1295395200000 | 824.29 |
| 1295481600000 | 819.4299 |
| 1295568000000 | 834.89 |
| 1295827200000 | 837.8 |
| 1295913600000 | 835.48 |
| 1296000000000 | 838.2 |
| 1296086400000 | 839.03 |
| 1296172800000 | 830.16 |
| 1296432000000 | 830.34 |
| 1296518400000 | 840.02 |
| 1296604800000 | 845.12 |
| 1296691200000 | 849.42 |
| 1296777600000 | 855.31 |
| 1297036800000 | 854.04 |
| 1297123200000 | 854.84 |
| 1297209600000 | 852.5 |
| 1297296000000 | 851.34 |
| 1297382400000 | 849.69 |
| 1297641600000 | 849 |
| 1297728000000 | 848.33 |
| 1297814400000 | 855.61 |
| 1297900800000 | 851.08 |
| 1297987200000 | 854.98 |
| 1298246400000 | 847.53 |
| 1298332800000 | 841.01 |
| 1298419200000 | 834.36 |
| 1298505600000 | 828.13 |
| 1298592000000 | 835 |
| 1298851200000 | 841.19 |
| 1298937600000 | 840.8 |
| 1299024000000 | 838.27 |
| 1299110400000 | 838.53 |
| 1299196800000 | 834.96 |
| 1299456000000 | 830.26 |
| 1299542400000 | 844.78 |
| 1299628800000 | 844.15 |
| 1299715200000 | 840.82 |
| 1299801600000 | 835.21 |
| 1300060800000 | 821.27 |
| 1300147200000 | 802.44 |
| 1300233600000 | 788.73 |
| 1300320000000 | 802.72 |
| 1300406400000 | 798.85 |
| 1300665600000 | 827.6799 |
| 1300752000000 | 825.95 |
| 1300838400000 | 828.52 |
| 1300924800000 | 829.72 |
| 1301011200000 | 829.33 |
| 1301270400000 | 830.33 |
| 1301356800000 | 834.76 |
| 1301443200000 | 839.21 |
| 1301529600000 | 831.51 |
| 1301616000000 | 841.44 |
| 1301875200000 | 843.94 |
| 1301961600000 | 842.49 |
| 1302048000000 | 842.95 |
| 1302134400000 | 840.25 |
| 1302220800000 | 841.54 |
| 1302480000000 | 841.48 |
| 1302566400000 | 831.36 |
| 1302652800000 | 834.67 |
| 1302739200000 | 831.6 |
| 1302825600000 | 837.62 |
| 1303084800000 | 827.4299 |
| 1303171200000 | 823.47 |
| 1303257600000 | 832.91 |
| 1303344000000 | 816.47 |
| 1303776000000 | 823.71 |
| 1303862400000 | 824.42 |
| 1303948800000 | 828.89 |
| 1304035200000 | 830.7 |
| 1304294400000 | 832.97 |
| 1304380800000 | 828.79 |
| 1304467200000 | 824.11 |
| 1304553600000 | 822.24 |
| 1304640000000 | 823.86 |
| 1304899200000 | 825.5599 |
| 1304985600000 | 826.66 |
| 1305072000000 | 834.4299 |
| 1305158400000 | 828.33 |
| 1305244800000 | 820.76 |
| 1305504000000 | 819.79 |
| 1305590400000 | 817.57 |
| 1305676800000 | 820.3 |
| 1305763200000 | 826.47 |
| 1305849600000 | 825.76 |
| 1306108800000 | 817.57 |
| 1306195200000 | 814.8099 |
| 1306281600000 | 816.5 |
| 1306368000000 | 811.03 |
| 1306454400000 | 813.99 |
| 1306713600000 | 814.48 |
| 1306800000000 | 819.61 |
| 1306886400000 | 813.41 |
| 1306972800000 | 805.4 |
| 1307059200000 | 803.88 |
| 1307318400000 | 799.29 |
| 1307404800000 | 800.52 |
| 1307491200000 | 793.97 |
| 1307577600000 | 797.52 |
| 1307664000000 | 788.6 |
| 1307923200000 | 793.28 |
| 1308009600000 | 800.97 |
| 1308096000000 | 788.78 |
| 1308182400000 | 788.82 |
| 1308268800000 | 791.73 |
| 1308528000000 | 793.42 |
| 1308614400000 | 801.8 |
| 1308700800000 | 800.48 |
| 1308787200000 | 793.08 |
| 1308873600000 | 787.54 |
| 1309132800000 | 790.21 |
| 1309219200000 | 782.94 |
| 1309305600000 | 797.23 |
| 1309392000000 | 807.62 |
| 1309478400000 | 806.67 |
| 1309737600000 | 805.35 |
| 1309824000000 | 803.74 |
| 1309910400000 | 797.1 |
| 1309996800000 | 800.37 |
| 1310083200000 | 792.92 |
| 1310342400000 | 779.97 |
| 1310428800000 | 774.42 |
| 1310515200000 | 779.83 |
| 1310601600000 | 773.86 |
| 1310688000000 | 770.62 |
| 1310947200000 | 759.44 |
| 1311033600000 | 769.19 |
| 1311120000000 | 781.75 |
| 1311206400000 | 793.1 |
| 1311292800000 | 801.54 |
| 1311552000000 | 792.57 |
| 1311638400000 | 800.17 |
| 1311724800000 | 791.9 |
| 1311811200000 | 797.67 |
| 1311897600000 | 806.87 |
| 1312156800000 | 792.3 |
| 1312243200000 | 787.19 |
| 1312329600000 | 785.27 |
| 1312416000000 | 770.72 |
| 1312502400000 | 761.59 |
| 1312761600000 | 743.59 |
| 1312848000000 | 731.7 |
| 1312934400000 | 707.32 |
| 1313020800000 | 725.46 |
| 1313107200000 | 750.94 |
| 1313366400000 | 753.47 |
| 1313452800000 | 751.47 |
| 1313539200000 | 755.65 |
| 1313625600000 | 727.4299 |
| 1313712000000 | 713.98 |
| 1313971200000 | 727.98 |
| 1314057600000 | 740.83 |
| 1314144000000 | 750.32 |
| 1314230400000 | 734.99 |
| 1314316800000 | 727.38 |
| 1314576000000 | 738.26 |
| 1314662400000 | 738.76 |
| 1314748800000 | 742.89 |
| 1314835200000 | 754.96 |
| 1314921600000 | 739.6 |
| 1315180800000 | 715.27 |
| 1315267200000 | 712.99 |
| 1315353600000 | 727.9 |
| 1315440000000 | 734.01 |
| 1315526400000 | 718.22 |
| 1315785600000 | 696.1799 |
| 1315872000000 | 706.3 |
| 1315958400000 | 716.26 |
| 1316044800000 | 725.91 |
| 1316131200000 | 731.6 |
| 1316390400000 | 717.1799 |
| 1316476800000 | 733.08 |
| 1316563200000 | 723.58 |
| 1316649600000 | 696.5599 |
| 1316736000000 | 703.4299 |
| 1316995200000 | 716.96 |
| 1317081600000 | 738.58 |
| 1317168000000 | 735.65 |
| 1317254400000 | 746.19 |
| 1317340800000 | 746.16 |
| 1317600000000 | 741.08 |
| 1317686400000 | 732.35 |
| 1317772800000 | 752.08 |
| 1317859200000 | 761.86 |
| 1317945600000 | 760.11 |
| 1318204800000 | 773.45 |
| 1318291200000 | 768.22 |
| 1318377600000 | 777.59 |
| 1318464000000 | 774.9299 |
| 1318550400000 | 779.2 |
| 1318809600000 | 773.97 |
| 1318896000000 | 767.92 |
| 1318982400000 | 772.03 |
| 1319068800000 | 760.29 |
| 1319155200000 | 774.91 |
| 1319414400000 | 776.97 |
| 1319500800000 | 769.27 |
| 1319587200000 | 774.95 |
| 1319673600000 | 794.59 |
| 1319760000000 | 785.53 |
| 1320019200000 | 777.0599 |
| 1320105600000 | 754.72 |
| 1320192000000 | 762.22 |
| 1320278400000 | 775.35 |
| 1320364800000 | 768.12 |
| 1320624000000 | 763.66 |
| 1320710400000 | 768.98 |
| 1320796800000 | 759.46 |
| 1320883200000 | 765.03 |
| 1320969600000 | 781.86 |
| 1321228800000 | 776.77 |
| 1321315200000 | 768.12 |
| 1321401600000 | 769.49 |
| 1321488000000 | 763.1799 |
| 1321574400000 | 761.8 |
| 1321833600000 | 739.96 |
| 1321920000000 | 733.03 |
| 1322006400000 | 720.44 |
| 1322092800000 | 716.55 |
| 1322179200000 | 721.51 |
| 1322438400000 | 744.94 |
| 1322524800000 | 749.8099 |
| 1322611200000 | 773.42 |
| 1322697600000 | 768.63 |
| 1322784000000 | 764.19 |
| 1323043200000 | 768.97 |
| 1323129600000 | 770.01 |
| 1323216000000 | 763.85 |
| 1323302400000 | 758.97 |
| 1323388800000 | 768.86 |
| 1323648000000 | 757.36 |
| 1323734400000 | 763.2 |
| 1323820800000 | 751.64 |
| 1323907200000 | 752.8 |
| 1323993600000 | 748.61 |
| 1324252800000 | 746.58 |
| 1324339200000 | 754.21 |
| 1324425600000 | 748.44 |
| 1324512000000 | 754.21 |
| 1324598400000 | 761.73 |
| 1324944000000 | 760.46 |
| 1325030400000 | 754.16 |
| 1325116800000 | 763.88 |
| 1325203200000 | 770.8099 |
| 1325462400000 | 780.08 |
| 1325548800000 | 784.08 |
| 1325635200000 | 775.08 |
| 1325721600000 | 763.75 |
| 1325808000000 | 765.15 |
| 1326067200000 | 759.86 |
| 1326153600000 | 770.95 |
| 1326240000000 | 771.99 |
| 1326326400000 | 768.37 |
| 1326412800000 | 762.38 |
| 1326672000000 | 767.86 |
| 1326758400000 | 771.45 |
| 1326844800000 | 760.26 |
| 1326931200000 | 762.58 |
| 1327017600000 | 761.72 |
| 1327276800000 | 762.11 |
| 1327363200000 | 750.46 |
| 1327449600000 | 747.63 |
| 1327536000000 | 754.48 |
| 1327622400000 | 749.26 |
| 1327881600000 | 746.9 |
| 1327968000000 | 749.78 |
| 1328054400000 | 756.35 |
| 1328140800000 | 752.86 |
| 1328227200000 | 762.94 |
| 1328486400000 | 767.0599 |
| 1328572800000 | 764.45 |
| 1328659200000 | 760.73 |
| 1328745600000 | 760.33 |
| 1328832000000 | 752.62 |
| 1329091200000 | 756.9 |
| 1329177600000 | 755.72 |
| 1329264000000 | 756.94 |
| 1329350400000 | 755.24 |
| 1329436800000 | 761.71 |
| 1329696000000 | 766.61 |
| 1329782400000 | 765.44 |
| 1329868800000 | 758.95 |
| 1329955200000 | 752.34 |
| 1330041600000 | 756.5 |
| 1330300800000 | 761.01 |
| 1330387200000 | 758.41 |
| 1330473600000 | 754.97 |
| 1330560000000 | 758.98 |
| 1330646400000 | 756.17 |
| 1330905600000 | 755.0599 |
| 1330992000000 | 738.53 |
| 1331078400000 | 739.78 |
| 1331164800000 | 746.13 |
| 1331251200000 | 745.98 |
| 1331510400000 | 742.2 |
| 1331596800000 | 753.38 |
| 1331683200000 | 750.11 |
| 1331769600000 | 749.37 |
| 1331856000000 | 752 |
| 1332115200000 | 758.75 |
| 1332201600000 | 765.66 |
| 1332288000000 | 764.12 |
| 1332374400000 | 762.98 |
| 1332460800000 | 764.67 |
| 1332720000000 | 767.04 |
| 1332806400000 | 763.89 |
| 1332892800000 | 758.66 |
| 1332979200000 | 752.61 |
| 1333065600000 | 755.12 |
| 1333324800000 | 763.3 |
| 1333411200000 | 753.47 |
| 1333497600000 | 739.62 |
| 1333584000000 | 738.72 |
| 1334016000000 | 724.25 |
| 1334102400000 | 728.48 |
| 1334188800000 | 727.46 |
| 1334275200000 | 715.6799 |
| 1334534400000 | 716.26 |
| 1334620800000 | 729.46 |
| 1334707200000 | 716.7 |
| 1334793600000 | 707.85 |
| 1334880000000 | 716.36 |
| 1335139200000 | 705.03 |
| 1335225600000 | 718.62 |
| 1335312000000 | 726.84 |
| 1335398400000 | 721.17 |
| 1335484800000 | 723.1799 |
| 1335744000000 | 719.59 |
| 1335830400000 | 723.14 |
| 1335916800000 | 714.77 |
| 1336003200000 | 718.35 |
| 1336089600000 | 719.28 |
| 1336348800000 | 726.5 |
| 1336435200000 | 734.59 |
| 1336521600000 | 733 |
| 1336608000000 | 738.78 |
| 1336694400000 | 735.79 |
| 1336953600000 | 723.47 |
| 1337040000000 | 720.5599 |
| 1337126400000 | 714.3099 |
| 1337212800000 | 707.97 |
| 1337299200000 | 703.5 |
| 1337558400000 | 705.52 |
| 1337644800000 | 721.59 |
| 1337731200000 | 704.92 |
| 1337817600000 | 712.73 |
| 1337904000000 | 710.66 |
| 1338163200000 | 705.84 |
| 1338249600000 | 699.3 |
| 1338336000000 | 693.47 |
| 1338422400000 | 694.92 |
| 1338508800000 | 691.41 |
| 1338768000000 | 695.28 |
| 1338854400000 | 691.86 |
| 1338940800000 | 703.38 |
| 1339027200000 | 702.05 |
| 1339113600000 | 713.9 |
| 1339372800000 | 711.88 |
| 1339459200000 | 724.33 |
| 1339545600000 | 721.46 |
| 1339632000000 | 722.9299 |
| 1339718400000 | 722.3 |
| 1339977600000 | 716.61 |
| 1340064000000 | 732.12 |
| 1340150400000 | 734.14 |
| 1340236800000 | 729.61 |
| 1340323200000 | 735.3099 |
| 1340582400000 | 722.79 |
| 1340668800000 | 725.08 |
| 1340755200000 | 736.03 |
| 1340841600000 | 737.37 |
| 1340928000000 | 752.11 |
| 1341187200000 | 757.35 |
| 1341273600000 | 757.9299 |
| 1341360000000 | 757.29 |
| 1341446400000 | 755.39 |
| 1341532800000 | 745.63 |
| 1341792000000 | 749.49 |
| 1341878400000 | 752.16 |
| 1341964800000 | 762.69 |
| 1342051200000 | 747.9299 |
| 1342137600000 | 770.14 |
| 1342396800000 | 768.19 |
| 1342483200000 | 769.13 |
| 1342569600000 | 778.72 |
| 1342656000000 | 779.91 |
| 1342742400000 | 755.45 |
| 1343001600000 | 742.12 |
| 1343088000000 | 729.78 |
| 1343174400000 | 726.67 |
| 1343260800000 | 747.88 |
| 1343347200000 | 754.9299 |
| 1343606400000 | 760.9299 |
| 1343692800000 | 755.63 |
| 1343779200000 | 763.33 |
| 1343865600000 | 745.11 |
| 1343952000000 | 766.3099 |
| 1344211200000 | 774.96 |
| 1344297600000 | 786 |
| 1344384000000 | 790.66 |
| 1344470400000 | 785.94 |
| 1344556800000 | 785.52 |
| 1344816000000 | 784.52 |
| 1344902400000 | 790.39 |
| 1344988800000 | 788.74 |
| 1345075200000 | 792.6 |
| 1345161600000 | 798.92 |
| 1345420800000 | 797.46 |
| 1345507200000 | 796.0599 |
| 1345593600000 | 784.02 |
| 1345680000000 | 779.65 |
| 1345766400000 | 783.16 |
| 1346025600000 | 790.42 |
| 1346112000000 | 786.1799 |
| 1346198400000 | 782.65 |
| 1346284800000 | 774.24 |
| 1346371200000 | 777.89 |
| 1346630400000 | 785.53 |
| 1346716800000 | 784.95 |
| 1346803200000 | 781.09 |
| 1346889600000 | 797.65 |
| 1346976000000 | 799.49 |
| 1347235200000 | 796.49 |
| 1347321600000 | 799.75 |
| 1347408000000 | 805.44 |
| 1347494400000 | 805 |
| 1347580800000 | 804.17 |
| 1347840000000 | 797.2 |
| 1347926400000 | 792.71 |
| 1348012800000 | 794 |
| 1348099200000 | 793.65 |
| 1348185600000 | 802.5 |
| 1348444800000 | 799.35 |
| 1348531200000 | 800.82 |
| 1348617600000 | 784.7 |
| 1348704000000 | 787.45 |
| 1348790400000 | 773.76 |
| 1349049600000 | 775.63 |
| 1349136000000 | 778.1 |
| 1349222400000 | 778.26 |
| 1349308800000 | 770.09 |
| 1349395200000 | 782.26 |
| 1349654400000 | 772.54 |
| 1349740800000 | 763.76 |
| 1349827200000 | 758.62 |
| 1349913600000 | 761.66 |
| 1350000000000 | 752.79 |
| 1350259200000 | 750.29 |
| 1350345600000 | 757.89 |
| 1350432000000 | 764.2 |
| 1350518400000 | 767.24 |
| 1350604800000 | 758.3 |
| 1350864000000 | 753.03 |
| 1350950400000 | 741.08 |
| 1351036800000 | 741.62 |
| 1351123200000 | 733.1799 |
| 1351209600000 | 734.3099 |
| 1351468800000 | 727.91 |
| 1351555200000 | 733.04 |
| 1351641600000 | 728.4 |
| 1351728000000 | 738.47 |
| 1351814400000 | 736.13 |
| 1352073600000 | 728.35 |
| 1352160000000 | 734.02 |
| 1352246400000 | 723.12 |
| 1352332800000 | 721.24 |
| 1352419200000 | 721.78 |
| 1352678400000 | 720.23 |
| 1352764800000 | 719.67 |
| 1352851200000 | 716.73 |
| 1352937600000 | 713.71 |
| 1353024000000 | 702.01 |
| 1353283200000 | 712.52 |
| 1353369600000 | 713.42 |
| 1353456000000 | 718.29 |
| 1353542400000 | 719.58 |
| 1353628800000 | 721.4299 |
| 1353888000000 | 718.71 |
| 1353974400000 | 710.99 |
| 1354060800000 | 711.1799 |
| 1354147200000 | 724.5 |
| 1354233600000 | 721.19 |
| 1354492800000 | 720.22 |
| 1354579200000 | 720 |
| 1354665600000 | 723.8099 |
| 1354752000000 | 727.7 |
| 1354838400000 | 723.32 |
| 1355097600000 | 722.91 |
| 1355184000000 | 728.28 |
| 1355270400000 | 730.6 |
| 1355356800000 | 732.57 |
| 1355443200000 | 729.17 |
| 1355702400000 | 721.78 |
| 1355788800000 | 720.59 |
| 1355875200000 | 722.12 |
| 1355961600000 | 720.65 |
| 1356048000000 | 722.46 |
| 1356307200000 | 722.42 |
| 1356566400000 | 722.17 |
| 1356652800000 | 716.14 |
| 1356912000000 | 717.77 |
| 1357084800000 | 731.87 |
| 1357171200000 | 734.26 |
| 1357257600000 | 738.77 |
| 1357516800000 | 736.32 |
| 1357603200000 | 739.3 |
| 1357689600000 | 759.6799 |
| 1357776000000 | 758.15 |
| 1357862400000 | 754.55 |
| 1358121600000 | 754.59 |
| 1358208000000 | 747.73 |
| 1358294400000 | 743.5599 |
| 1358380800000 | 749.69 |
| 1358467200000 | 748.37 |
| 1358726400000 | 751.45 |
| 1358812800000 | 747.01 |
| 1358899200000 | 742.66 |
| 1358985600000 | 746.24 |
| 1359072000000 | 748.79 |
| 1359331200000 | 748.79 |
| 1359417600000 | 752.83 |
| 1359504000000 | 752.35 |
| 1359590400000 | 747.5 |
| 1359676800000 | 746.21 |
| 1359936000000 | 731.98 |
| 1360022400000 | 730.62 |
| 1360108800000 | 723.59 |
| 1360195200000 | 723.91 |
| 1360281600000 | 727.88 |
| 1360540800000 | 722.89 |
| 1360627200000 | 721.88 |
| 1360713600000 | 723.85 |
| 1360800000000 | 718.5 |
| 1360886400000 | 711.5 |
| 1361145600000 | 709.24 |
| 1361232000000 | 711.46 |
| 1361318400000 | 702.66 |
| 1361404800000 | 691.16 |
| 1361491200000 | 705.38 |
| 1361750400000 | 704.76 |
| 1361836800000 | 692.75 |
| 1361923200000 | 703.8 |
| 1362009600000 | 708.1 |
| 1362096000000 | 707.3 |
| 1362355200000 | 715.4 |
| 1362441600000 | 728.29 |
| 1362528000000 | 733.55 |
| 1362614400000 | 732.4 |
| 1362700800000 | 750.05 |
| 1362960000000 | 750.47 |
| 1363046400000 | 749.1 |
| 1363132800000 | 745.9299 |
| 1363219200000 | 767.25 |
| 1363305600000 | 764.77 |
| 1363564800000 | 763.28 |
| 1363651200000 | 764.38 |
| 1363737600000 | 768.37 |
| 1363824000000 | 763.78 |
| 1363910400000 | 767.27 |
| 1364169600000 | 767.57 |
| 1364256000000 | 754.89 |
| 1364342400000 | 745.74 |
| 1364428800000 | 750.15 |
| 1364860800000 | 761.52 |
| 1364947200000 | 746.52 |
| 1365033600000 | 746.54 |
| 1365120000000 | 738.52 |
| 1365379200000 | 738.14 |
| 1365465600000 | 745.94 |
| 1365552000000 | 759.8 |
| 1365638400000 | 765.44 |
| 1365724800000 | 764.92 |
| 1365984000000 | 761.0599 |
| 1366070400000 | 753.59 |
| 1366156800000 | 747.1799 |
| 1366243200000 | 752.0599 |
| 1366329600000 | 753.24 |
| 1366588800000 | 758.1 |
| 1366675200000 | 767.1799 |
| 1366761600000 | 773.17 |
| 1366848000000 | 782.96 |
| 1366934400000 | 780.09 |
| 1367193600000 | 782.29 |
| 1367280000000 | 780.3099 |
| 1367366400000 | 782.3099 |
| 1367452800000 | 779.32 |
| 1367539200000 | 785.35 |
| 1367798400000 | 783.2 |
| 1367884800000 | 783.14 |
| 1367971200000 | 786.27 |
| 1368057600000 | 784.46 |
| 1368144000000 | 799.3 |
| 1368403200000 | 794.8 |
| 1368489600000 | 797.6 |
| 1368576000000 | 802.8 |
| 1368662400000 | 809.28 |
| 1368748800000 | 805.8 |
| 1369008000000 | 808.88 |
| 1369094400000 | 809.35 |
| 1369180800000 | 804.25 |
| 1369267200000 | 789.4299 |
| 1369353600000 | 786.9 |
| 1369612800000 | 790.38 |
| 1369699200000 | 799.61 |
| 1369785600000 | 782.85 |
| 1369872000000 | 777.88 |
| 1369958400000 | 766.33 |
| 1370217600000 | 755.74 |
| 1370304000000 | 758.07 |
| 1370390400000 | 750.53 |
| 1370476800000 | 752.36 |
| 1370563200000 | 765.0599 |
| 1370822400000 | 760.98 |
| 1370908800000 | 756.29 |
| 1370995200000 | 754.36 |
| 1371081600000 | 750.92 |
| 1371168000000 | 750.11 |
| 1371427200000 | 762.95 |
| 1371513600000 | 764.3099 |
| 1371600000000 | 755.94 |
| 1371686400000 | 735.86 |
| 1371772800000 | 732.95 |
| 1372032000000 | 721.69 |
| 1372118400000 | 735.09 |
| 1372204800000 | 750.22 |
| 1372291200000 | 756.48 |
| 1372377600000 | 754.54 |
| 1372636800000 | 760.62 |
| 1372723200000 | 757.8 |
| 1372809600000 | 754.61 |
| 1372896000000 | 770.6 |
| 1372982400000 | 756.89 |
| 1373241600000 | 766.52 |
| 1373328000000 | 771.64 |
| 1373414400000 | 769.6799 |
| 1373500800000 | 771.26 |
| 1373587200000 | 768.66 |
| 1373846400000 | 772.23 |
| 1373932800000 | 764.1799 |
| 1374019200000 | 764.14 |
| 1374105600000 | 767.21 |
| 1374192000000 | 771.48 |
| 1374451200000 | 779.79 |
| 1374537600000 | 786.71 |
| 1374624000000 | 789.29 |
| 1374710400000 | 785.76 |
| 1374796800000 | 789.04 |
| 1375056000000 | 791.0599 |
| 1375142400000 | 795.55 |
| 1375228800000 | 792.48 |
| 1375315200000 | 801.38 |
| 1375401600000 | 799.1799 |
| 1375660800000 | 798.8099 |
| 1375747200000 | 791.89 |
| 1375833600000 | 796.45 |
| 1375920000000 | 806.86 |
| 1376006400000 | 816.03 |
| 1376265600000 | 818.17 |
| 1376352000000 | 822.89 |
| 1376438400000 | 819.51 |
| 1376524800000 | 811.94 |
| 1376611200000 | 814.29 |
| 1376870400000 | 805.24 |
| 1376956800000 | 798.8099 |
| 1377043200000 | 797.26 |
| 1377129600000 | 800.66 |
| 1377216000000 | 804.64 |
| 1377475200000 | 806.59 |
| 1377561600000 | 792.52 |
| 1377648000000 | 789.83 |
| 1377734400000 | 808.74 |
| 1377820800000 | 807.22 |
| 1378080000000 | 826.7 |
| 1378166400000 | 820.76 |
| 1378252800000 | 827.64 |
| 1378339200000 | 839.08 |
| 1378425600000 | 839.27 |
| 1378684800000 | 838.27 |
| 1378771200000 | 843.6 |
| 1378857600000 | 850.07 |
| 1378944000000 | 855.44 |
| 1379030400000 | 857.45 |
| 1379289600000 | 861.82 |
| 1379376000000 | 857.35 |
| 1379462400000 | 859.66 |
| 1379548800000 | 858.81 |
| 1379635200000 | 859.06 |
| 1379894400000 | 861.04 |
| 1379980800000 | 867.62 |
| 1380067200000 | 873.94 |
| 1380153600000 | 884.18 |
| 1380240000000 | 883.6 |
| 1380499200000 | 879.89 |
| 1380585600000 | 890.63 |
| 1380672000000 | 889.08 |
| 1380758400000 | 891.21 |
| 1380844800000 | 899.26 |
| 1381104000000 | 895.84 |
| 1381190400000 | 892.87 |
| 1381276800000 | 895.04 |
| 1381363200000 | 911.59 |
| 1381449600000 | 911.32 |
| 1381708800000 | 919.53 |
| 1381795200000 | 927.71 |
| 1381881600000 | 942.12 |
| 1381968000000 | 947.27 |
| 1382054400000 | 950.37 |
| 1382313600000 | 954.13 |
| 1382400000000 | 950.22 |
| 1382486400000 | 938.36 |
| 1382572800000 | 942.21 |
| 1382659200000 | 932.41 |
| 1382918400000 | 937.34 |
| 1383004800000 | 948.34 |
| 1383091200000 | 938.36 |
| 1383177600000 | 944.09 |
| 1383264000000 | 950.12 |
| 1383523200000 | 952.32 |
| 1383609600000 | 946.87 |
| 1383696000000 | 949.89 |
| 1383782400000 | 941.16 |
| 1383868800000 | 940.02 |
| 1384128000000 | 938.09 |
| 1384214400000 | 934.43 |
| 1384300800000 | 933.61 |
| 1384387200000 | 939.2 |
| 1384473600000 | 942 |
| 1384732800000 | 948.43 |
| 1384819200000 | 941.33 |
| 1384905600000 | 935.88 |
| 1384992000000 | 940.11 |
| 1385078400000 | 940.37 |
| 1385337600000 | 941.17 |
| 1385424000000 | 938.89 |
| 1385510400000 | 942.72 |
| 1385596800000 | 943.68 |
| 1385683200000 | 942.94 |
| 1385942400000 | 936.74 |
| 1386028800000 | 924.59 |
| 1386115200000 | 921.03 |
| 1386201600000 | 913.59 |
| 1386288000000 | 919.5 |
| 1386547200000 | 923.87 |
| 1386633600000 | 918.81 |
| 1386720000000 | 912.97 |
| 1386806400000 | 908.16 |
| 1386892800000 | 902.8 |
| 1387152000000 | 915.5 |
| 1387238400000 | 916.37 |
| 1387324800000 | 924.54 |
| 1387411200000 | 943.56 |
| 1387497600000 | 944.25 |
| 1387756800000 | 948.75 |
| 1387843200000 | 951.61 |
| 1388102400000 | 959.14 |
| 1388361600000 | 954.63 |
| 1388448000000 | 958.11 |
| 1388620800000 | 947.62 |
| 1388707200000 | 954.78 |
| 1388966400000 | 954.1 |
| 1389052800000 | 964.08 |
| 1389139200000 | 964.43 |
| 1389225600000 | 968.36 |
| 1389312000000 | 970.41 |
| 1389571200000 | 971.06 |
| 1389657600000 | 978.99 |
| 1389744000000 | 990.24 |
| 1389830400000 | 983.85 |
| 1389916800000 | 992.26 |
| 1390176000000 | 992.24 |
| 1390262400000 | 988.54 |
| 1390348800000 | 990.16 |
| 1390435200000 | 982.05 |
| 1390521600000 | 960.84 |
| 1390780800000 | 948.96 |
| 1390867200000 | 945.87 |
| 1390953600000 | 943.58 |
| 1391040000000 | 945.99 |
| 1391126400000 | 946.72 |
| 1391385600000 | 928.74 |
| 1391472000000 | 918.77 |
| 1391558400000 | 915.98 |
| 1391644800000 | 933.79 |
| 1391731200000 | 941.25 |
| 1391990400000 | 936.79 |
| 1392076800000 | 942.33 |
| 1392163200000 | 943.06 |
| 1392249600000 | 947.03 |
| 1392336000000 | 946.16 |
| 1392595200000 | 953.3 |
| 1392681600000 | 960.83 |
| 1392768000000 | 960.35 |
| 1392854400000 | 965.95 |
| 1392940800000 | 973.1 |
| 1393200000000 | 985.56 |
| 1393286400000 | 984.4 |
| 1393372800000 | 975.52 |
| 1393459200000 | 967.21 |
| 1393545600000 | 965.06 |
| 1393804800000 | 941.5 |
| 1393891200000 | 961.61 |
| 1393977600000 | 962.46 |
| 1394064000000 | 967.12 |
| 1394150400000 | 955.31 |
| 1394409600000 | 953.71 |
| 1394496000000 | 954.03 |
| 1394582400000 | 951.25 |
| 1394668800000 | 935.85 |
| 1394755200000 | 924.26 |
| 1395014400000 | 937.68 |
| 1395100800000 | 944.09 |
| 1395187200000 | 945.98 |
| 1395273600000 | 945.04 |
| 1395360000000 | 944.48 |
| 1395619200000 | 931.54 |
| 1395705600000 | 937.1 |
| 1395792000000 | 942.43 |
| 1395878400000 | 941.9 |
| 1395964800000 | 952.6 |
| 1396224000000 | 955.62 |
| 1396310400000 | 954.25 |
| 1396396800000 | 955.57 |
| 1396483200000 | 952.63 |
| 1396569600000 | 957.17 |
| 1396828800000 | 949.78 |
| 1396915200000 | 941.63 |
| 1397001600000 | 950.78 |
| 1397088000000 | 942.81 |
| 1397174400000 | 930.89 |
| 1397433600000 | 935.58 |
| 1397520000000 | 923.77 |
| 1397606400000 | 936.43 |
| 1397692800000 | 942.76 |
| 1398124800000 | 959.05 |
| 1398211200000 | 955.04 |
| 1398297600000 | 961.64 |
| 1398384000000 | 952.71 |
| 1398643200000 | 957.18 |
| 1398729600000 | 975.91 |
| 1398816000000 | 983.44 |
| 1398902400000 | 982.86 |
| 1398988800000 | 992.51 |
| 1399248000000 | 995.79 |
| 1399334400000 | 998.01 |
| 1399420800000 | 1001.46 |
| 1399507200000 | 1009.24 |
| 1399593600000 | 1006.13 |
| 1399852800000 | 1010.22 |
| 1399939200000 | 1007.2 |
| 1400025600000 | 1011.23 |
| 1400112000000 | 1003.79 |
| 1400198400000 | 1008.51 |
| 1400457600000 | 1011.22 |
| 1400544000000 | 999.31 |
| 1400630400000 | 997.66 |
| 1400716800000 | 998.7 |
| 1400803200000 | 999.92 |
| 1401062400000 | 1004.35 |
| 1401148800000 | 1005.57 |
| 1401235200000 | 1008.13 |
| 1401321600000 | 1009.17 |
| 1401408000000 | 1009.84 |
| 1401667200000 | 1013.27 |
| 1401753600000 | 1005.46 |
| 1401840000000 | 1005.52 |
| 1401926400000 | 1012.66 |
| 1402012800000 | 1026 |
| 1402272000000 | 1033.6199 |
| 1402358400000 | 1032.97 |
| 1402444800000 | 1022.69 |
| 1402531200000 | 1025.18 |
| 1402617600000 | 1025.29 |
| 1402876800000 | 1014.96 |
| 1402963200000 | 1016.85 |
| 1403049600000 | 1024.31 |
| 1403136000000 | 1026.41 |
| 1403222400000 | 1017.92 |
| 1403481600000 | 1013.62 |
| 1403568000000 | 1011.81 |
| 1403654400000 | 1005.28 |
| 1403740800000 | 1012.5 |
| 1403827200000 | 1012.5 |
| 1404086400000 | 1008.95 |
| 1404172800000 | 1018.79 |
| 1404259200000 | 1005.7 |
| 1404345600000 | 1013.63 |
| 1404432000000 | 1010.49 |
| 1404691200000 | 1003.79 |
| 1404777600000 | 987.51 |
| 1404864000000 | 989.9 |
| 1404950400000 | 979.04 |
| 1405036800000 | 977.8 |
| 1405296000000 | 987.07 |
| 1405382400000 | 986.39 |
| 1405468800000 | 1001.22 |
| 1405555200000 | 988.29 |
| 1405641600000 | 988.54 |
| 1405900800000 | 984.82 |
| 1405987200000 | 997.69 |
| 1406073600000 | 998.12 |
| 1406160000000 | 1002.55 |
| 1406246400000 | 1004.08 |
| 1406505600000 | 1004.43 |
| 1406592000000 | 1010.29 |
| 1406678400000 | 1009.84 |
| 1406764800000 | 995.2 |
| 1406851200000 | 983.93 |
| 1407110400000 | 979.99 |
| 1407196800000 | 978.06 |
| 1407283200000 | 972.47 |
| 1407369600000 | 961.74 |
| 1407456000000 | 947.31 |
| 1407715200000 | 959.22 |
| 1407801600000 | 956.67 |
| 1407888000000 | 965.09 |
| 1407974400000 | 962.72 |
| 1408060800000 | 962.95 |
| 1408320000000 | 971.38 |
| 1408406400000 | 975.2 |
| 1408492800000 | 974.25 |
| 1408579200000 | 983.17 |
| 1408665600000 | 984 |
| 1408924800000 | 993.09 |
| 1409011200000 | 994.33 |
| 1409097600000 | 1001.94 |
| 1409184000000 | 1000.44 |
| 1409270400000 | 999.97 |
| 1409529600000 | 999.21 |
| 1409616000000 | 998.02 |
| 1409702400000 | 1000.69 |
| 1409788800000 | 1011.1 |
| 1409875200000 | 1006.45 |
| 1410134400000 | 1003.77 |
| 1410220800000 | 1002.14 |
| 1410307200000 | 998.97 |
| 1410393600000 | 996.44 |
| 1410480000000 | 996.82 |
| 1410739200000 | 990.59 |
| 1410825600000 | 989.76 |
| 1410912000000 | 996.06 |
| 1410998400000 | 1005.9 |
| 1411084800000 | 1016.2 |
| 1411344000000 | 1012.13 |
| 1411430400000 | 1000.24 |
| 1411516800000 | 1015.41 |
| 1411603200000 | 1010.36 |
| 1411689600000 | 1014.09 |
| 1411948800000 | 1011.62 |
| 1412035200000 | 1015.33 |
| 1412121600000 | 1006.89 |
| 1412208000000 | 984.01 |
| 1412294400000 | 994.72 |
| 1412553600000 | 996.26 |
| 1412640000000 | 986.01 |
| 1412726400000 | 979.45 |
| 1412812800000 | 967.38 |
| 1412899200000 | 955.09 |
| 1413158400000 | 952.21 |
| 1413244800000 | 953.19 |
| 1413331200000 | 921.48 |
| 1413417600000 | 909.37 |
| 1413504000000 | 928.97 |
| 1413763200000 | 929.86 |
| 1413849600000 | 948.36 |
| 1413936000000 | 953.6 |
| 1414022400000 | 966.88 |
| 1414108800000 | 975.85 |
| 1414368000000 | 969.48 |
| 1414454400000 | 996.44 |
| 1414540800000 | 1002.71 |
| 1414627200000 | 1007.76 |
| 1414713600000 | 1025.47 |
| 1414972800000 | 1019.95 |
| 1415059200000 | 1008.37 |
| 1415145600000 | 1031.33 |
| 1415232000000 | 1024.56 |
| 1415318400000 | 1017.69 |
| 1415577600000 | 1027 |
| 1415664000000 | 1050.1199 |
| 1415750400000 | 1044.21 |
| 1415836800000 | 1050.24 |
| 1415923200000 | 1052.43 |
| 1416182400000 | 1064.07 |
| 1416268800000 | 1068.45 |
| 1416355200000 | 1069.15 |
| 1416441600000 | 1069.49 |
| 1416528000000 | 1089.96 |
| 1416787200000 | 1092.96 |
| 1416873600000 | 1094.69 |
| 1416960000000 | 1098.14 |
| 1417046400000 | 1106.09 |
| 1417132800000 | 1119.18 |
| 1417392000000 | 1109.6 |
| 1417478400000 | 1114.73 |
| 1417564800000 | 1119.56 |
| 1417651200000 | 1109.19 |
| 1417737600000 | 1139.96 |
| 1417996800000 | 1134.17 |
| 1418083200000 | 1101.7 |
| 1418169600000 | 1094.4 |
| 1418256000000 | 1101.5 |
| 1418342400000 | 1067.06 |
| 1418601600000 | 1048.39 |
| 1418688000000 | 1062.81 |
| 1418774400000 | 1062.8699 |
| 1418860800000 | 1090.14 |
| 1418947200000 | 1089.4 |
| 1419206400000 | 1095.21 |
| 1419292800000 | 1101.3599 |
| 1419379200000 | 1101.49 |
| 1419811200000 | 1095.09 |
| 1419897600000 | 1080.91 |
| 1419984000000 | 1085.53 |
| 1420156800000 | 1079.34 |
| 1420416000000 | 1051.82 |
| 1420502400000 | 1042.32 |
| 1420588800000 | 1053.2 |
| 1420675200000 | 1086.63 |
| 1420761600000 | 1072.06 |
| 1421020800000 | 1085.5 |
| 1421107200000 | 1106.4 |
| 1421193600000 | 1095.34 |
| 1421280000000 | 1119.06 |
| 1421366400000 | 1132.94 |
| 1421625600000 | 1139.21 |
| 1421712000000 | 1151.02 |
| 1421798400000 | 1162.27 |
| 1421884800000 | 1181.14 |
| 1421971200000 | 1208.24 |
| 1422230400000 | 1214.04 |
| 1422316800000 | 1204.63 |
| 1422403200000 | 1208.08 |
| 1422489600000 | 1214.28 |
| 1422576000000 | 1199.57 |
| 1422835200000 | 1191.3699 |
| 1422921600000 | 1208.41 |
| 1423008000000 | 1213.6 |
| 1423094400000 | 1210.54 |
| 1423180800000 | 1215.65 |
| 1423440000000 | 1198.28 |
| 1423526400000 | 1218.43 |
| 1423612800000 | 1212.2 |
| 1423699200000 | 1216.29 |
| 1423785600000 | 1219.3699 |
| 1424044800000 | 1217.67 |
| 1424131200000 | 1215.52 |
| 1424217600000 | 1206.17 |
| 1424304000000 | 1213.05 |
| 1424390400000 | 1221.3599 |
| 1424649600000 | 1225.63 |
| 1424736000000 | 1228.55 |
| 1424822400000 | 1231.64 |
| 1424908800000 | 1246.66 |
| 1424995200000 | 1253.41 |
| 1425254400000 | 1253.71 |
| 1425340800000 | 1241.14 |
| 1425427200000 | 1257.07 |
| 1425513600000 | 1259.77 |
| 1425600000000 | 1250.21 |
| 1425859200000 | 1235.74 |
| 1425945600000 | 1222.69 |
| 1426032000000 | 1246.4 |
| 1426118400000 | 1245.92 |
| 1426204800000 | 1250.26 |
| 1426464000000 | 1255.68 |
| 1426550400000 | 1245.7 |
| 1426636800000 | 1242.15 |
| 1426723200000 | 1244.6199 |
| 1426809600000 | 1256.84 |
| 1427068800000 | 1253.19 |
| 1427155200000 | 1261.02 |
| 1427241600000 | 1255.58 |
| 1427328000000 | 1252.78 |
| 1427414400000 | 1249.59 |
| 1427673600000 | 1256.75 |
| 1427760000000 | 1246.14 |
| 1427846400000 | 1247.09 |
| 1427932800000 | 1248.94 |
| 1428364800000 | 1264.31 |
| 1428451200000 | 1258.14 |
| 1428537600000 | 1269.43 |
| 1428624000000 | 1276.3599 |
| 1428883200000 | 1290.8 |
| 1428969600000 | 1288.66 |
| 1429056000000 | 1291.65 |
| 1429142400000 | 1279.71 |
| 1429228800000 | 1259.07 |
| 1429488000000 | 1273.7 |
| 1429574400000 | 1277.68 |
| 1429660800000 | 1283.3 |
| 1429747200000 | 1285.27 |
| 1429833600000 | 1295.76 |
| 1430092800000 | 1301.28 |
| 1430179200000 | 1284.53 |
| 1430265600000 | 1264.92 |
| 1430352000000 | 1264.4 |
| 1430438400000 | 1259.23 |
| 1430697600000 | 1275.82 |
| 1430784000000 | 1250.98 |
| 1430870400000 | 1252.67 |
| 1430956800000 | 1253.46 |
| 1431043200000 | 1285.19 |
| 1431302400000 | 1291.78 |
| 1431388800000 | 1279.64 |
| 1431475200000 | 1277.67 |
| 1431561600000 | 1278.32 |
| 1431648000000 | 1267.35 |
| 1431907200000 | 1277.69 |
| 1431993600000 | 1290.2 |
| 1432080000000 | 1308.5 |
| 1432166400000 | 1313.53 |
| 1432252800000 | 1316.8699 |
| 1432512000000 | 1312.08 |
| 1432598400000 | 1298.49 |
| 1432684800000 | 1310.38 |
| 1432771200000 | 1305.41 |
| 1432857600000 | 1289.26 |
| 1433116800000 | 1289.18 |
| 1433203200000 | 1283.6199 |
| 1433289600000 | 1279.09 |
| 1433376000000 | 1275.5 |
| 1433462400000 | 1258.78 |
| 1433721600000 | 1250.51 |
| 1433808000000 | 1239.6199 |
| 1433894400000 | 1262.01 |
| 1433980800000 | 1270.69 |
| 1434067200000 | 1268.8 |
| 1434326400000 | 1247.73 |
| 1434412800000 | 1251.03 |
| 1434499200000 | 1249.05 |
| 1434585600000 | 1258.83 |
| 1434672000000 | 1264.79 |
| 1434931200000 | 1311.54 |
| 1435017600000 | 1327.82 |
| 1435104000000 | 1316.26 |
| 1435190400000 | 1319.26 |
| 1435276800000 | 1321.17 |
| 1435536000000 | 1283.51 |
| 1435622400000 | 1267.55 |
| 1435708800000 | 1282.4 |
| 1435795200000 | 1279.77 |
| 1435881600000 | 1268.27 |
| 1436140800000 | 1248.73 |
| 1436227200000 | 1223.95 |
| 1436313600000 | 1226.96 |
| 1436400000000 | 1254.84 |
| 1436486400000 | 1293.27 |
| 1436745600000 | 1315.75 |
| 1436832000000 | 1325.54 |
| 1436918400000 | 1336.44 |
| 1437004800000 | 1358.99 |
| 1437091200000 | 1365.7 |
| 1437350400000 | 1369.53 |
| 1437436800000 | 1350.77 |
| 1437523200000 | 1347.05 |
| 1437609600000 | 1336.53 |
| 1437696000000 | 1337.76 |
| 1437955200000 | 1310.83 |
| 1438041600000 | 1318.6199 |
| 1438128000000 | 1343.46 |
| 1438214400000 | 1338.01 |
| 1438300800000 | 1335.28 |
| 1438560000000 | 1354.8 |
| 1438646400000 | 1354.72 |
| 1438732800000 | 1372.65 |
| 1438819200000 | 1359.3699 |
| 1438905600000 | 1341 |
| 1439164800000 | 1353.47 |
| 1439251200000 | 1340.44 |
| 1439337600000 | 1305.05 |
| 1439424000000 | 1313.99 |
| 1439510400000 | 1309.47 |
| 1439769600000 | 1306.17 |
| 1439856000000 | 1310.3599 |
| 1439942400000 | 1287.25 |
| 1440028800000 | 1255.28 |
| 1440115200000 | 1220.02 |
| 1440374400000 | 1149.7 |
| 1440460800000 | 1204.25 |
| 1440547200000 | 1187.01 |
| 1440633600000 | 1227.16 |
| 1440720000000 | 1228.4 |
| 1440979200000 | 1226.42 |
| 1441065600000 | 1187.98 |
| 1441152000000 | 1193.35 |
| 1441238400000 | 1224.28 |
| 1441324800000 | 1200.8599 |
| 1441584000000 | 1212.46 |
| 1441670400000 | 1227.25 |
| 1441756800000 | 1241.88 |
| 1441843200000 | 1218.67 |
| 1441929600000 | 1191.75 |
| 1442188800000 | 1185.5 |
| 1442275200000 | 1188.76 |
| 1442361600000 | 1203.29 |
| 1442448000000 | 1200.44 |
| 1442534400000 | 1184.91 |
| 1442793600000 | 1194.91 |
| 1442880000000 | 1162.79 |
| 1442966400000 | 1164.32 |
| 1443052800000 | 1140.9 |
| 1443139200000 | 1179.85 |
| 1443398400000 | 1150.56 |
| 1443484800000 | 1133.8 |
| 1443571200000 | 1153.3599 |
| 1443657600000 | 1123.42 |
| 1443744000000 | 1119.53 |
| 1444003200000 | 1161.53 |
| 1444089600000 | 1171.26 |
| 1444176000000 | 1165.47 |
| 1444262400000 | 1159.16 |
| 1444348800000 | 1166.91 |
| 1444608000000 | 1163.84 |
| 1444694400000 | 1149.14 |
| 1444780800000 | 1124.49 |
| 1444867200000 | 1143.44 |
| 1444953600000 | 1156.9 |
| 1445212800000 | 1163 |
| 1445299200000 | 1166.24 |
| 1445385600000 | 1163.6 |
| 1445472000000 | 1215.55 |
| 1445558400000 | 1247.07 |
| 1445817600000 | 1249.33 |
| 1445904000000 | 1232.66 |
| 1445990400000 | 1242.13 |
| 1446076800000 | 1249.33 |
| 1446163200000 | 1247.47 |
| 1446422400000 | 1249.8699 |
| 1446508800000 | 1252.25 |
| 1446595200000 | 1256.78 |
| 1446681600000 | 1247.84 |
| 1446768000000 | 1248.22 |
| 1447027200000 | 1230.13 |
| 1447113600000 | 1252.41 |
| 1447200000000 | 1267.8 |
| 1447286400000 | 1248.8699 |
| 1447372800000 | 1246.97 |
| 1447632000000 | 1253.3599 |
| 1447718400000 | 1290.24 |
| 1447804800000 | 1278.14 |
| 1447891200000 | 1280.74 |
| 1447977600000 | 1281 |
| 1448236800000 | 1273.07 |
| 1448323200000 | 1254.26 |
| 1448409600000 | 1271.5 |
| 1448496000000 | 1287.16 |
| 1448582400000 | 1290.78 |
| 1448841600000 | 1287.27 |
| 1448928000000 | 1274.42 |
| 1449014400000 | 1271.35 |
| 1449100800000 | 1229.45 |
| 1449187200000 | 1215.6 |
| 1449446400000 | 1228.88 |
| 1449532800000 | 1209.15 |
| 1449619200000 | 1202.35 |
| 1449705600000 | 1193.64 |
| 1449792000000 | 1172.53 |
| 1450051200000 | 1147.92 |
| 1450137600000 | 1192.6199 |
| 1450224000000 | 1194.28 |
| 1450310400000 | 1216.1 |
| 1450396800000 | 1189.38 |
| 1450656000000 | 1168.15 |
| 1450742400000 | 1167.3599 |
| 1450828800000 | 1203.78 |
| 1450915200000 | 1204.19 |
| 1451260800000 | 1197.8599 |
| 1451347200000 | 1217.3699 |
| 1451433600000 | 1208.46 |
| 1451520000000 | 1207.76 |
| 1451865600000 | 1175.6 |
| 1451952000000 | 1184.46 |
| 1452038400000 | 1182.43 |
| 1452124800000 | 1172.72 |
| 1452211200000 | 1165.1199 |
| 1452470400000 | 1158.05 |
| 1452556800000 | 1166.72 |
| 1452643200000 | 1170.89 |
| 1452729600000 | 1147.07 |
| 1452816000000 | 1120.41 |
| 1453075200000 | 1110.88 |
| 1453161600000 | 1127.57 |
| 1453248000000 | 1086.28 |
| 1453334400000 | 1115.72 |
| 1453420800000 | 1161.3699 |
| 1453680000000 | 1152.44 |
| 1453766400000 | 1155.2 |
| 1453852800000 | 1169.72 |
| 1453939200000 | 1135.75 |
| 1454025600000 | 1171.82 |
| 1454284800000 | 1174.01 |
| 1454371200000 | 1157.82 |
| 1454457600000 | 1133.04 |
| 1454544000000 | 1126.14 |
| 1454630400000 | 1108.25 |
| 1454889600000 | 1065.46 |
| 1454976000000 | 1055.69 |
| 1455062400000 | 1070.6199 |
| 1455148800000 | 1034.82 |
| 1455235200000 | 1057.02 |
| 1455494400000 | 1086.53 |
| 1455580800000 | 1080.76 |
| 1455667200000 | 1111.18 |
| 1455753600000 | 1122.17 |
| 1455840000000 | 1106.21 |
| 1456099200000 | 1131.72 |
| 1456185600000 | 1114.27 |
| 1456272000000 | 1084.64 |
| 1456358400000 | 1119.32 |
| 1456444800000 | 1117.29 |
| 1456704000000 | 1128.3 |
| 1456790400000 | 1151.76 |
| 1456876800000 | 1152.19 |
| 1456963200000 | 1146.57 |
| 1457049600000 | 1147.94 |
| 1457308800000 | 1140.58 |
| 1457395200000 | 1136.42 |
| 1457481600000 | 1139.74 |
| 1457568000000 | 1126.25 |
| 1457654400000 | 1164.68 |
| 1457913600000 | 1170.02 |
| 1458000000000 | 1158.64 |
| 1458086400000 | 1160.6199 |
| 1458172800000 | 1153.78 |
| 1458259200000 | 1152.51 |
| 1458518400000 | 1152.4 |
| 1458604800000 | 1147.9 |
| 1458691200000 | 1143.98 |
| 1458777600000 | 1126.3699 |
| 1459209600000 | 1137.33 |
| 1459296000000 | 1154.83 |
| 1459382400000 | 1137.33 |
| 1459468800000 | 1118.9 |
| 1459728000000 | 1109.49 |
| 1459814400000 | 1082.95 |
| 1459900800000 | 1093.43 |
| 1459987200000 | 1093.34 |
| 1460073600000 | 1104.77 |
| 1460332800000 | 1111.71 |
| 1460419200000 | 1120.25 |
| 1460505600000 | 1130.27 |
| 1460592000000 | 1130.88 |
| 1460678400000 | 1134.33 |
| 1460937600000 | 1136.8699 |
| 1461024000000 | 1156.1 |
| 1461110400000 | 1154.68 |
| 1461196800000 | 1147.63 |
| 1461283200000 | 1140.6199 |
| 1461542400000 | 1134.67 |
| 1461628800000 | 1138.03 |
| 1461715200000 | 1139.82 |
| 1461801600000 | 1137.6099 |
| 1461888000000 | 1118.33 |
| 1462147200000 | 1117.72 |
| 1462233600000 | 1109.96 |
| 1462320000000 | 1090.44 |
| 1462406400000 | 1105.7 |
| 1462492800000 | 1092.42 |
| 1462752000000 | 1098.23 |
| 1462838400000 | 1112.44 |
| 1462924800000 | 1106.23 |
| 1463011200000 | 1113.8 |
| 1463097600000 | 1122.83 |
| 1463356800000 | 1121.04 |
| 1463443200000 | 1131.1 |
| 1463529600000 | 1140.3699 |
| 1463616000000 | 1122.72 |
| 1463702400000 | 1137.41 |
| 1463961600000 | 1125.56 |
| 1464048000000 | 1143.33 |
| 1464134400000 | 1161.03 |
| 1464220800000 | 1170.15 |
| 1464307200000 | 1170.98 |
| 1464566400000 | 1173.38 |
| 1464652800000 | 1155.97 |
| 1464739200000 | 1135.89 |
| 1464825600000 | 1139.6 |
| 1464912000000 | 1127.46 |
| 1465171200000 | 1126.92 |
| 1465257600000 | 1134.07 |
| 1465344000000 | 1126.13 |
| 1465430400000 | 1111.71 |
| 1465516800000 | 1085.2 |
| 1465776000000 | 1063.81 |
| 1465862400000 | 1040.69 |
| 1465948800000 | 1050.65 |
| 1466035200000 | 1044.33 |
| 1466121600000 | 1053.67 |
| 1466380800000 | 1096.68 |
| 1466467200000 | 1096.31 |
| 1466553600000 | 1102.93 |
| 1466640000000 | 1126.75 |
| 1466726400000 | 1015.84 |
| 1466985600000 | 978.44 |
| 1467072000000 | 1015.25 |
| 1467158400000 | 1063.13 |
| 1467244800000 | 1071.21 |
| 1467331200000 | 1075.42 |
| 1467590400000 | 1064.76 |
| 1467676800000 | 1046.55 |
| 1467763200000 | 1015.68 |
| 1467849600000 | 1030.29 |
| 1467936000000 | 1046.29 |
| 1468195200000 | 1056.97 |
| 1468281600000 | 1075.8599 |
| 1468368000000 | 1068.71 |
| 1468454400000 | 1073.76 |
| 1468540800000 | 1074.97 |
| 1468800000000 | 1069.02 |
| 1468886400000 | 1061.94 |
| 1468972800000 | 1062.45 |
| 1469059200000 | 1060.1099 |
| 1469145600000 | 1072.78 |
| 1469404800000 | 1074.29 |
| 1469491200000 | 1072.33 |
| 1469577600000 | 1080.3 |
| 1469664000000 | 1068.45 |
| 1469750400000 | 1070.17 |
| 1470009600000 | 1067.09 |
| 1470096000000 | 1051.24 |
| 1470182400000 | 1059.68 |
| 1470268800000 | 1063.25 |
| 1470355200000 | 1073 |
| 1470614400000 | 1070.23 |
| 1470700800000 | 1079.88 |
| 1470787200000 | 1079.8 |
| 1470873600000 | 1089.41 |
| 1470960000000 | 1087.45 |
| 1471219200000 | 1082.39 |
| 1471305600000 | 1071.09 |
| 1471392000000 | 1065.32 |
| 1471478400000 | 1071.8599 |
| 1471564800000 | 1059.26 |
| 1471824000000 | 1063.1099 |
| 1471910400000 | 1071.58 |
| 1471996800000 | 1072.34 |
| 1472083200000 | 1065.56 |
| 1472169600000 | 1071.74 |
| 1472428800000 | 1068.78 |
| 1472515200000 | 1067.23 |
| 1472601600000 | 1066.01 |
| 1472688000000 | 1061.31 |
| 1472774400000 | 1080.17 |
| 1473033600000 | 1082.56 |
| 1473120000000 | 1081.14 |
| 1473206400000 | 1079.9 |
| 1473292800000 | 1085.9 |
| 1473379200000 | 1075.76 |
| 1473638400000 | 1064.64 |
| 1473724800000 | 1042.9 |
| 1473811200000 | 1034.35 |
| 1473897600000 | 1036.5 |
| 1473984000000 | 1036.82 |
| 1474243200000 | 1044.19 |
| 1474329600000 | 1044.6 |
| 1474416000000 | 1058.45 |
| 1474502400000 | 1075.81 |
| 1474588800000 | 1065.88 |
| 1474848000000 | 1048.9 |
| 1474934400000 | 1050.59 |
| 1475020800000 | 1058.71 |
| 1475107200000 | 1058.54 |
| 1475193600000 | 1051.01 |
| 1475452800000 | 1047.05 |
| 1475539200000 | 1056.66 |
| 1475625600000 | 1040.09 |
| 1475712000000 | 1023.84 |
| 1475798400000 | 1008.6 |
| 1476057600000 | 1019.44 |
| 1476144000000 | 1018.5 |
| 1476230400000 | 1007.91 |
| 1476316800000 | 1002.86 |
| 1476403200000 | 1017.6 |
| 1476662400000 | 1016.16 |
| 1476748800000 | 1035.29 |
| 1476835200000 | 1029.78 |
| 1476921600000 | 1031.42 |
| 1477008000000 | 1036.83 |
| 1477267200000 | 1036.77 |
| 1477353600000 | 1051.48 |
| 1477440000000 | 1048.67 |
| 1477526400000 | 1041.26 |
| 1477612800000 | 1039.3 |
| 1477872000000 | 1032.73 |
| 1477958400000 | 1017.58 |
| 1478044800000 | 1009.22 |
| 1478131200000 | 1013.41 |
| 1478217600000 | 997.31 |
| 1478476800000 | 1003.38 |
| 1478563200000 | 1006.14 |
| 1478649600000 | 1009.38 |
| 1478736000000 | 982.01 |
| 1478822400000 | 986.07 |
| 1479081600000 | 980.91 |
| 1479168000000 | 982.35 |
| 1479254400000 | 984.3 |
| 1479340800000 | 997.85 |
| 1479427200000 | 986.34 |
| 1479686400000 | 984.13 |
| 1479772800000 | 994.11 |
| 1479859200000 | 988.55 |
| 1479945600000 | 990.73 |
| 1480032000000 | 991.69 |
| 1480291200000 | 977.6 |
| 1480377600000 | 985.21 |
| 1480464000000 | 986.49 |
| 1480550400000 | 977.93 |
| 1480636800000 | 977.61 |
| 1480896000000 | 972.75 |
| 1480982400000 | 981.14 |
| 1481068800000 | 993.14 |
| 1481155200000 | 1012.46 |
| 1481241600000 | 1018.52 |
| 1481500800000 | 1014.95 |
| 1481587200000 | 1034.59 |
| 1481673600000 | 1032.95 |
| 1481760000000 | 1034.25 |
| 1481846400000 | 1043.83 |
| 1482105600000 | 1050.27 |
| 1482192000000 | 1053.31 |
| 1482278400000 | 1047.84 |
| 1482364800000 | 1040.99 |
| 1482451200000 | 1047.72 |
| 1482796800000 | 1049.57 |
| 1482883200000 | 1045.41 |
| 1482969600000 | 1050.19 |
| 1483056000000 | 1051.42 |
| 1483315200000 | 1057.56 |
| 1483401600000 | 1063.29 |
| 1483488000000 | 1072.85 |
| 1483574400000 | 1083.8599 |
| 1483660800000 | 1083.93 |
| 1483920000000 | 1072.82 |
| 1484006400000 | 1070.9 |
| 1484092800000 | 1078.53 |
| 1484179200000 | 1074.4 |
| 1484265600000 | 1081.1199 |
| 1484524800000 | 1067.76 |
| 1484611200000 | 1068.35 |
| 1484697600000 | 1065.54 |
| 1484784000000 | 1062.35 |
| 1484870400000 | 1068.35 |
| 1485129600000 | 1059.08 |
| 1485216000000 | 1032.23 |
| 1485302400000 | 1030.8699 |
| 1485388800000 | 1034.75 |
| 1485475200000 | 1027.6199 |
| 1485734400000 | 1023.5 |
| 1485820800000 | 1018.59 |
| 1485907200000 | 1017.52 |
| 1485993600000 | 1014.27 |
| 1486080000000 | 1019.68 |
| 1486339200000 | 1011.96 |
| 1486425600000 | 1009.11 |
| 1486512000000 | 1019.99 |
| 1486598400000 | 1033.06 |
| 1486684800000 | 1026.98 |
| 1486944000000 | 1027.56 |
| 1487030400000 | 1028.68 |
| 1487116800000 | 1034.15 |
| 1487203200000 | 1037.75 |
| 1487289600000 | 1033.58 |
| 1487548800000 | 1045.09 |
| 1487635200000 | 1050.35 |
| 1487721600000 | 1054.8 |
| 1487808000000 | 1062.38 |
| 1487894400000 | 1062.15 |
| 1488153600000 | 1054.8699 |
| 1488240000000 | 1053.54 |
| 1488326400000 | 1062.91 |
| 1488412800000 | 1063.71 |
| 1488499200000 | 1060.72 |
| 1488758400000 | 1058.04 |
| 1488844800000 | 1058.95 |
| 1488931200000 | 1059.73 |
| 1489017600000 | 1066.55 |
| 1489104000000 | 1073.33 |
| 1489363200000 | 1068.33 |
| 1489449600000 | 1065.18 |
| 1489536000000 | 1068.32 |
| 1489622400000 | 1082.53 |
| 1489708800000 | 1091.77 |
| 1489968000000 | 1085.15 |
| 1490054400000 | 1080.26 |
| 1490140800000 | 1081.56 |
| 1490227200000 | 1093.68 |
| 1490313600000 | 1088.16 |
| 1490572800000 | 1086.72 |
| 1490659200000 | 1088.32 |
| 1490745600000 | 1087.06 |
| 1490832000000 | 1086.4 |
| 1490918400000 | 1090.63 |
| 1491177600000 | 1085.3 |
| 1491264000000 | 1079.42 |
| 1491350400000 | 1077.53 |
| 1491436800000 | 1074.98 |
| 1491523200000 | 1070.06 |
| 1491782400000 | 1073.59 |
| 1491868800000 | 1073.34 |
| 1491955200000 | 1076.47 |
| 1492041600000 | 1070.65 |
| 1492473600000 | 1063.97 |
| 1492560000000 | 1067.65 |
| 1492646400000 | 1066.77 |
| 1492732800000 | 1064.5 |
| 1492992000000 | 1081.27 |
| 1493078400000 | 1083.24 |
| 1493164800000 | 1083.59 |
| 1493251200000 | 1076.19 |
| 1493337600000 | 1064.85 |
| 1493596800000 | 1063.17 |
| 1493683200000 | 1075.6099 |
| 1493769600000 | 1078.45 |
| 1493856000000 | 1085.41 |
| 1493942400000 | 1094.35 |
| 1494201600000 | 1096.45 |
| 1494288000000 | 1099.57 |
| 1494374400000 | 1102.94 |
| 1494460800000 | 1083.31 |
| 1494547200000 | 1107.05 |
| 1494806400000 | 1103.1199 |
| 1494892800000 | 1115.71 |
| 1494979200000 | 1108.19 |
| 1495065600000 | 1100.84 |
| 1495152000000 | 1109.33 |
| 1495411200000 | 1120.8699 |
| 1495497600000 | 1122.14 |
| 1495584000000 | 1125.8699 |
| 1495670400000 | 1128.06 |
| 1495756800000 | 1129.7 |
| 1496016000000 | 1130.92 |
| 1496102400000 | 1121.81 |
| 1496188800000 | 1124.7 |
| 1496275200000 | 1123.96 |
| 1496361600000 | 1123.33 |
| 1496620800000 | 1124.51 |
| 1496707200000 | 1119.7 |
| 1496793600000 | 1119.43 |
| 1496880000000 | 1115.41 |
| 1496966400000 | 1111.5 |
| 1497225600000 | 1111.1 |
| 1497312000000 | 1112.39 |
| 1497398400000 | 1109.09 |
| 1497484800000 | 1096.02 |
| 1497571200000 | 1103.6199 |
| 1497830400000 | 1105.89 |
| 1497916800000 | 1096.6099 |
| 1498003200000 | 1095.75 |
| 1498089600000 | 1094.57 |
| 1498176000000 | 1093.19 |
| 1498435200000 | 1093.8 |
| 1498521600000 | 1080.96 |
| 1498608000000 | 1079.21 |
| 1498694400000 | 1070.18 |
| 1498780800000 | 1066.71 |
| 1499040000000 | 1073.81 |
| 1499126400000 | 1067.51 |
| 1499212800000 | 1063.18 |
| 1499299200000 | 1059.03 |
| 1499385600000 | 1059.71 |
| 1499644800000 | 1061.65 |
| 1499731200000 | 1053.75 |
| 1499817600000 | 1069.15 |
| 1499904000000 | 1086.95 |
| 1499990400000 | 1084.43 |
| 1500249600000 | 1094.43 |
| 1500336000000 | 1086.95 |
| 1500422400000 | 1099.03 |
| 1500508800000 | 1098.68 |
| 1500595200000 | 1092.28 |
| 1500854400000 | 1089.2 |
| 1500940800000 | 1087.58 |
| 1501027200000 | 1098.09 |
| 1501113600000 | 1112.69 |
| 1501200000000 | 1096.88 |
| 1501459200000 | 1098.54 |
| 1501545600000 | 1105.42 |
| 1501632000000 | 1097.28 |
| 1501718400000 | 1097.69 |
| 1501804800000 | 1109.21 |
| 1502064000000 | 1111.49 |
| 1502150400000 | 1112.44 |
| 1502236800000 | 1104.01 |
| 1502323200000 | 1091.22 |
| 1502409600000 | 1071.6199 |
| 1502668800000 | 1088.25 |
| 1502755200000 | 1083.31 |
| 1502841600000 | 1082.41 |
| 1502928000000 | 1074.25 |
| 1503014400000 | 1067.24 |
| 1503273600000 | 1064.22 |
| 1503360000000 | 1069.55 |
| 1503446400000 | 1061.13 |
| 1503532800000 | 1061.88 |
| 1503619200000 | 1058.44 |
| 1503878400000 | 1055.17 |
| 1503964800000 | 1044.92 |
| 1504051200000 | 1055.3 |
| 1504137600000 | 1064.29 |
| 1504224000000 | 1062.1 |
| 1504483200000 | 1055.19 |
| 1504569600000 | 1048.3 |
| 1504656000000 | 1043.74 |
| 1504742400000 | 1046.26 |
| 1504828800000 | 1044.29 |
| 1505088000000 | 1055.78 |
| 1505174400000 | 1057.03 |
| 1505260800000 | 1058.51 |
| 1505347200000 | 1055.16 |
| 1505433600000 | 1055.02 |
| 1505692800000 | 1062.72 |
| 1505779200000 | 1066.39 |
| 1505865600000 | 1067.52 |
| 1505952000000 | 1057.18 |
| 1506038400000 | 1055 |
| 1506297600000 | 1061.1099 |
| 1506384000000 | 1061.89 |
| 1506470400000 | 1068.04 |
| 1506556800000 | 1060.9 |
| 1506643200000 | 1066.28 |
| 1506902400000 | 1062.24 |
| 1506988800000 | 1059.14 |
| 1507075200000 | 1050.19 |
| 1507161600000 | 1060.4 |
| 1507248000000 | 1056.43 |
| 1507507200000 | 1059.52 |
| 1507593600000 | 1058.21 |
| 1507680000000 | 1063.56 |
| 1507766400000 | 1062.63 |
| 1507852800000 | 1066.23 |
| 1508112000000 | 1062.83 |
| 1508198400000 | 1056.58 |
| 1508284800000 | 1056.45 |
| 1508371200000 | 1051.31 |
| 1508457600000 | 1055.1 |
| 1508716800000 | 1056.19 |
| 1508803200000 | 1051.76 |
| 1508889600000 | 1047.48 |
| 1508976000000 | 1050.42 |
| 1509062400000 | 1050.52 |
| 1509321600000 | 1057.88 |
| 1509408000000 | 1061.8699 |
| 1509494400000 | 1065.92 |
| 1509580800000 | 1058.69 |
| 1509667200000 | 1047.1 |
| 1509926400000 | 1046.16 |
| 1510012800000 | 1038.29 |
| 1510099200000 | 1036.09 |
| 1510185600000 | 1034.44 |
| 1510272000000 | 1027.95 |
| 1510531200000 | 1018.08 |
| 1510617600000 | 1020.79 |
| 1510704000000 | 1026.94 |
| 1510790400000 | 1031.43 |
| 1510876800000 | 1024.64 |
| 1511136000000 | 1032.31 |
| 1511222400000 | 1030.32 |
| 1511308800000 | 1028.93 |
| 1511395200000 | 1032.34 |
| 1511481600000 | 1028.63 |
| 1511740800000 | 1026.34 |
| 1511827200000 | 1029.56 |
| 1511913600000 | 1038.65 |
| 1512000000000 | 1041.7 |
| 1512086400000 | 1038.82 |
| 1512345600000 | 1046.63 |
| 1512432000000 | 1045.71 |
| 1512518400000 | 1046.47 |
| 1512604800000 | 1058.6099 |
| 1512691200000 | 1060.52 |
| 1512950400000 | 1055.8699 |
| 1513036800000 | 1062.13 |
| 1513123200000 | 1052.57 |
| 1513209600000 | 1052.01 |
| 1513296000000 | 1051.77 |
| 1513555200000 | 1058.53 |
| 1513641600000 | 1058.46 |
| 1513728000000 | 1048.69 |
| 1513814400000 | 1057.24 |
| 1513900800000 | 1056.55 |
| 1514332800000 | 1054.42 |
| 1514419200000 | 1049.4 |
| 1514505600000 | 1048.8699 |
| 1514851200000 | 1053.66 |
| 1514937600000 | 1051.58 |
| 1515024000000 | 1056.8599 |
| 1515110400000 | 1068.1099 |
| 1515369600000 | 1071.52 |
| 1515456000000 | 1080 |
| 1515542400000 | 1062.1 |
| 1515628800000 | 1046.78 |
| 1515715200000 | 1052.25 |
| 1515974400000 | 1050.77 |
| 1516060800000 | 1058.14 |
| 1516147200000 | 1049.42 |
| 1516233600000 | 1047.3599 |
| 1516320000000 | 1046.07 |
| 1516579200000 | 1060.06 |
| 1516665600000 | 1064.97 |
| 1516752000000 | 1056.38 |
| 1516838400000 | 1048.95 |
| 1516924800000 | 1056.93 |
| 1517184000000 | 1052.84 |
| 1517270400000 | 1040.57 |
| 1517356800000 | 1040.25 |
| 1517443200000 | 1026.18 |
| 1517529600000 | 1017.17 |
| 1517788800000 | 994.03 |
| 1517875200000 | 967.54 |
| 1517961600000 | 988.89 |
| 1518048000000 | 971.06 |
| 1518134400000 | 952.66 |
| 1518393600000 | 966.11 |
| 1518480000000 | 955.28 |
| 1518566400000 | 957.25 |
| 1518652800000 | 957.59 |
| 1518739200000 | 974.45 |
| 1518998400000 | 971.08 |
| 1519084800000 | 976.62 |
| 1519171200000 | 977.4 |
| 1519257600000 | 978.77 |
| 1519344000000 | 998.95 |
| 1519603200000 | 1003.32 |
| 1519689600000 | 996.67 |
| 1519776000000 | 992.04 |
| 1519862400000 | 983.62 |
| 1519948800000 | 966.69 |
| 1520208000000 | 980.38 |
| 1520294400000 | 987.52 |
| 1520380800000 | 986.69 |
| 1520467200000 | 1000.34 |
| 1520553600000 | 1004.26 |
| 1520812800000 | 1002.54 |
| 1520899200000 | 986.15 |
| 1520985600000 | 985.34 |
| 1521072000000 | 985.42 |
| 1521158400000 | 993.98 |
| 1521417600000 | 984.71 |
| 1521504000000 | 974.19 |
| 1521590400000 | 971.24 |
| 1521676800000 | 955.32 |
| 1521763200000 | 957.16 |
| 1522022400000 | 946.94 |
| 1522108800000 | 959.05 |
| 1522195200000 | 965.93 |
| 1522281600000 | 969.01 |
| 1522713600000 | 964.59 |
| 1522800000000 | 965.51 |
| 1522886400000 | 991.37 |
| 1522972800000 | 996.43 |
| 1523232000000 | 997.3 |
| 1523318400000 | 1004.19 |
| 1523404800000 | 1004.47 |
| 1523491200000 | 1009.15 |
| 1523577600000 | 1008.4 |
| 1523836800000 | 1009.07 |
| 1523923200000 | 1011.83 |
| 1524009600000 | 1008.84 |
| 1524096000000 | 1008.22 |
| 1524182400000 | 1019.94 |
| 1524441600000 | 1032.56 |
| 1524528000000 | 1023.31 |
| 1524614400000 | 1021.02 |
| 1524700800000 | 1037.6 |
| 1524787200000 | 1035.44 |
| 1525046400000 | 1036.8699 |
| 1525132800000 | 1030.96 |
| 1525219200000 | 1034.26 |
| 1525305600000 | 1019.58 |
| 1525392000000 | 1024 |
| 1525651200000 | 1028.78 |
| 1525737600000 | 1029.25 |
| 1525824000000 | 1030.77 |
| 1525910400000 | 1018.15 |
| 1525996800000 | 1016.69 |
| 1526256000000 | 1006.12 |
| 1526342400000 | 986.65 |
| 1526428800000 | 982.06 |
| 1526515200000 | 985.24 |
| 1526601600000 | 976.47 |
| 1526860800000 | 976.23 |
| 1526947200000 | 985.89 |
| 1527033600000 | 981.29 |
| 1527120000000 | 974.4 |
| 1527206400000 | 974.73 |
| 1527465600000 | 970.98 |
| 1527552000000 | 960.18 |
| 1527638400000 | 964.43 |
| 1527724800000 | 957.81 |
| 1527811200000 | 966.8 |
| 1528070400000 | 977.35 |
| 1528156800000 | 973.84 |
| 1528243200000 | 974.35 |
| 1528329600000 | 972.64 |
| 1528416000000 | 971.1 |
| 1528675200000 | 983.61 |
| 1528761600000 | 984.73 |
| 1528848000000 | 975.64 |
| 1528934400000 | 993.11 |
| 1529020800000 | 980.79 |
| 1529280000000 | 972.84 |
| 1529366400000 | 970.21 |
| 1529452800000 | 974.26 |
| 1529539200000 | 968.41 |
| 1529625600000 | 981.84 |
| 1529884800000 | 969.57 |
| 1529971200000 | 962.03 |
| 1530057600000 | 967.06 |
| 1530144000000 | 956.27 |
| 1530230400000 | 956.45 |
| 1530489600000 | 952.29 |
| 1530576000000 | 970.75 |
| 1530662400000 | 988.46 |
| 1530748800000 | 990.88 |
| 1530835200000 | 997.6 |
| 1531094400000 | 997.76 |
| 1531180800000 | 992.47 |
| 1531267200000 | 981.27 |
| 1531353600000 | 977.7 |
| 1531440000000 | 969.25 |
| 1531699200000 | 964.7 |
| 1531785600000 | 952.87 |
| 1531872000000 | 955.3 |
| 1531958400000 | 950.87 |
| 1532044800000 | 953.2 |
| 1532304000000 | 957.34 |
| 1532390400000 | 956.69 |
| 1532476800000 | 956.36 |
| 1532563200000 | 971.09 |
| 1532649600000 | 992.17 |
| 1532908800000 | 998.14 |
| 1532995200000 | 993.11 |
| 1533081600000 | 989.61 |
| 1533168000000 | 979.95 |
| 1533254400000 | 992.31 |
| 1533513600000 | 994.17 |
| 1533600000000 | 995.9 |
| 1533686400000 | 991.55 |
| 1533772800000 | 990.13 |
| 1533859200000 | 976.04 |
| 1534118400000 | 976.1 |
| 1534204800000 | 972.64 |
| 1534291200000 | 961.17 |
| 1534377600000 | 966.3 |
| 1534464000000 | 960.69 |
| 1534723200000 | 963.19 |
| 1534809600000 | 964.61 |
| 1534896000000 | 964.6 |
| 1534982400000 | 963.33 |
| 1535068800000 | 958.59 |
| 1535328000000 | 958.66 |
| 1535414400000 | 952.04 |
| 1535500800000 | 951.02 |
| 1535587200000 | 935.68 |
| 1535673600000 | 927.19 |
| 1535932800000 | 933.57 |
| 1536019200000 | 922.18 |
| 1536105600000 | 911.78 |
| 1536192000000 | 912.82 |
| 1536278400000 | 922.44 |
| 1536537600000 | 928.75 |
| 1536624000000 | 928.38 |
| 1536710400000 | 926.7 |
| 1536796800000 | 928.98 |
| 1536883200000 | 929.96 |
| 1537142400000 | 936.45 |
| 1537228800000 | 945.08 |
| 1537315200000 | 939.95 |
| 1537401600000 | 942.93 |
| 1537488000000 | 946.94 |
| 1537747200000 | 940.82 |
| 1537833600000 | 938.73 |
| 1537920000000 | 941.22 |
| 1538006400000 | 949.95 |
| 1538092800000 | 932.87 |
| 1538352000000 | 928.27 |
| 1538438400000 | 919.59 |
| 1538524800000 | 931.16 |
| 1538611200000 | 932.77 |
| 1538697600000 | 930.95 |
| 1538956800000 | 924.34 |
| 1539043200000 | 921.35 |
| 1539129600000 | 939.15 |
| 1539216000000 | 927.29 |
| 1539302400000 | 918.15 |
| 1539561600000 | 933.48 |
| 1539648000000 | 940.9 |
| 1539734400000 | 939.22 |
| 1539820800000 | 942.75 |
| 1539907200000 | 946.03 |
| 1540166400000 | 936.8 |
| 1540252800000 | 924.84 |
| 1540339200000 | 933.27 |
| 1540425600000 | 926.6 |
| 1540512000000 | 907.72 |
| 1540771200000 | 925.59 |
| 1540857600000 | 931.01 |
| 1540944000000 | 938.5 |
| 1541030400000 | 960.6 |
| 1541116800000 | 960.59 |
| 1541376000000 | 966.95 |
| 1541462400000 | 952.6 |
| 1541548800000 | 962.62 |
| 1541635200000 | 967.28 |
| 1541721600000 | 959.93 |
| 1541980800000 | 958.14 |
| 1542067200000 | 978.82 |
| 1542153600000 | 982.52 |
| 1542240000000 | 970.31 |
| 1542326400000 | 972.23 |
| 1542585600000 | 975.38 |
| 1542672000000 | 963.58 |
| 1542758400000 | 976.17 |
| 1542844800000 | 966.22 |
| 1542931200000 | 975.61 |
| 1543190400000 | 1008.99 |
| 1543276800000 | 1017.34 |
| 1543363200000 | 1018.69 |
| 1543449600000 | 1014.85 |
| 1543536000000 | 1023.95 |
| 1543795200000 | 1017.68 |
| 1543881600000 | 1015.89 |
| 1543968000000 | 1012.58 |
| 1544054400000 | 990.18 |
| 1544140800000 | 998.63 |
| 1544400000000 | 977.73 |
| 1544486400000 | 993.39 |
| 1544572800000 | 1004.22 |
| 1544659200000 | 997.11 |
| 1544745600000 | 999.59 |
| 1545004800000 | 1000.05 |
| 1545091200000 | 983.33 |
| 1545177600000 | 994.25 |
| 1545264000000 | 984.45 |
| 1545350400000 | 976.63 |
| 1545609600000 | 968.97 |
| 1545868800000 | 946.55 |
| 1545955200000 | 964.43 |
| 1546214400000 | 965.5 |
| 1546387200000 | 969.51 |
| 1546473600000 | 976.96 |
| 1546560000000 | 987.79 |
| 1546819200000 | 987.15 |
| 1546905600000 | 975.43 |
| 1546992000000 | 964.93 |
| 1547078400000 | 968.11 |
| 1547164800000 | 969.61 |
| 1547424000000 | 960.81 |
| 1547510400000 | 956.94 |
| 1547596800000 | 958.34 |
| 1547683200000 | 962.61 |
| 1547769600000 | 973.91 |
| 1548028800000 | 967.66 |
| 1548115200000 | 965.24 |
| 1548201600000 | 968.42 |
| 1548288000000 | 959.42 |
| 1548374400000 | 948.16 |
| 1548633600000 | 944.53 |
| 1548720000000 | 944.55 |
| 1548806400000 | 940.19 |
| 1548892800000 | 941.53 |
| 1548979200000 | 939.59 |
| 1549238400000 | 934.74 |
| 1549324800000 | 948.71 |
| 1549411200000 | 948 |
| 1549497600000 | 933.39 |
| 1549584000000 | 925.41 |
| 1549843200000 | 932.22 |
| 1549929600000 | 929.21 |
| 1550016000000 | 934.18 |
| 1550102400000 | 928.81 |
| 1550188800000 | 941.9 |
| 1550448000000 | 950.91 |
| 1550534400000 | 954.01 |
| 1550620800000 | 957.52 |
| 1550707200000 | 960.43 |
| 1550793600000 | 961.5 |
| 1551052800000 | 954.46 |
| 1551139200000 | 947.29 |
| 1551225600000 | 941.31 |
| 1551312000000 | 940.91 |
| 1551398400000 | 936.69 |
| 1551657600000 | 934.3 |
| 1551744000000 | 941.79 |
| 1551830400000 | 942.65 |
| 1551916800000 | 952.81 |
| 1552003200000 | 955.2 |
| 1552262400000 | 963.62 |
| 1552348800000 | 961.15 |
| 1552435200000 | 966.06 |
| 1552521600000 | 975.69 |
| 1552608000000 | 993.43 |
| 1552867200000 | 997.31 |
| 1552953600000 | 1002.42 |
| 1553040000000 | 997.91 |
| 1553126400000 | 1001.49 |
| 1553212800000 | 993.85 |
| 1553472000000 | 985.56 |
| 1553558400000 | 990.39 |
| 1553644800000 | 990.09 |
| 1553731200000 | 979.18 |
| 1553817600000 | 982.76 |
| 1554076800000 | 990.94 |
| 1554163200000 | 988.75 |
| 1554249600000 | 1000.25 |
| 1554336000000 | 999.22 |
| 1554422400000 | 987.17 |
| 1554681600000 | 982.84 |
| 1554768000000 | 982.61 |
| 1554854400000 | 985.57 |
| 1554940800000 | 979.75 |
| 1555027200000 | 979.62 |
| 1555286400000 | 989.11 |
| 1555372800000 | 986.96 |
| 1555459200000 | 987.35 |
| 1555545600000 | 987.01 |
| 1555977600000 | 981.67 |
| 1556064000000 | 971.43 |
| 1556150400000 | 973.02 |
| 1556236800000 | 984.89 |
| 1556496000000 | 986.55 |
| 1556582400000 | 981.17 |
| 1556668800000 | 979.6 |
| 1556755200000 | 976.74 |
| 1556841600000 | 973.85 |
| 1557100800000 | 973.47 |
| 1557187200000 | 970.66 |
| 1557273600000 | 967.77 |
| 1557360000000 | 954.54 |
| 1557446400000 | 956.26 |
| 1557705600000 | 933.55 |
| 1557792000000 | 933.98 |
| 1557878400000 | 931.85 |
| 1557964800000 | 940.04 |
| 1558051200000 | 937.34 |
| 1558310400000 | 944.93 |
| 1558396800000 | 943.69 |
| 1558483200000 | 941.59 |
| 1558569600000 | 931.37 |
| 1558656000000 | 936.03 |
| 1558915200000 | 940.04 |
| 1559001600000 | 942.37 |
| 1559088000000 | 938.42 |
| 1559174400000 | 941 |
| 1559260800000 | 940.39 |
| 1559520000000 | 943.46 |
| 1559606400000 | 954.73 |
| 1559692800000 | 959.84 |
| 1559779200000 | 956.04 |
| 1559865600000 | 966.13 |
| 1560124800000 | 966.99 |
| 1560211200000 | 969.6 |
| 1560297600000 | 972.78 |
| 1560384000000 | 971.65 |
| 1560470400000 | 966.07 |
| 1560729600000 | 961.17 |
| 1560816000000 | 976.64 |
| 1560902400000 | 971.3 |
| 1560988800000 | 971.14 |
| 1561075200000 | 966.5 |
| 1561334400000 | 959.93 |
| 1561420800000 | 957.14 |
| 1561507200000 | 955.5 |
| 1561593600000 | 956.71 |
| 1561680000000 | 957.52 |
| 1561939200000 | 957.62 |
| 1562025600000 | 960.23 |
| 1562112000000 | 970.42 |
| 1562198400000 | 978 |
| 1562284800000 | 975.73 |
| 1562544000000 | 971.95 |
| 1562630400000 | 973.4 |
| 1562716800000 | 964.73 |
| 1562803200000 | 964.29 |
| 1562889600000 | 960.15 |
| 1563148800000 | 953.04 |
| 1563235200000 | 944.84 |
| 1563321600000 | 939.59 |
| 1563408000000 | 942.65 |
| 1563494400000 | 943.88 |
| 1563753600000 | 939.46 |
| 1563840000000 | 947.98 |
| 1563926400000 | 952.36 |
| 1564012800000 | 947.57 |
| 1564099200000 | 973.86 |
| 1564358400000 | 987.75 |
| 1564444800000 | 971.68 |
| 1564531200000 | 973.16 |
| 1564617600000 | 979.5 |
| 1564704000000 | 965.81 |
| 1564963200000 | 949.73 |
| 1565049600000 | 947.55 |
| 1565136000000 | 947.02 |
| 1565222400000 | 954.42 |
| 1565308800000 | 944.31 |
| 1565568000000 | 941.19 |
| 1565654400000 | 946.53 |
| 1565740800000 | 935.51 |
| 1565827200000 | 935.33 |
| 1565913600000 | 949.14 |
| 1566172800000 | 957.18 |
| 1566259200000 | 944.96 |
| 1566345600000 | 950.83 |
| 1566432000000 | 949.9 |
| 1566518400000 | 946.9 |
| 1566777600000 | 949.37 |
| 1566864000000 | 958.87 |
| 1566950400000 | 964.85 |
| 1567036800000 | 976.23 |
| 1567123200000 | 978.8 |
| 1567382400000 | 983.94 |
| 1567468800000 | 986.49 |
| 1567555200000 | 988 |
| 1567641600000 | 984.24 |
| 1567728000000 | 986.6 |
| 1567987200000 | 982.93 |
| 1568073600000 | 984.05 |
| 1568160000000 | 993.73 |
| 1568246400000 | 1000.61 |
| 1568332800000 | 1002.77 |
| 1568592000000 | 1005.29 |
| 1568678400000 | 997.79 |
| 1568764800000 | 1000.67 |
| 1568851200000 | 1011.5 |
| 1568937600000 | 1020.1 |
| 1569196800000 | 1018.29 |
| 1569283200000 | 1019.2 |
| 1569369600000 | 1016.6 |
| 1569456000000 | 1024.82 |
| 1569542400000 | 1026.57 |
| 1569801600000 | 1027.05 |
| 1569888000000 | 1018.47 |
| 1569974400000 | 998.62 |
| 1570060800000 | 999.04 |
| 1570147200000 | 1008.79 |
| 1570406400000 | 1018.34 |
| 1570492800000 | 1013.62 |
| 1570579200000 | 1018.69 |
| 1570665600000 | 1027.33 |
| 1570752000000 | 1046.77 |
| 1571011200000 | 1043.09 |
| 1571097600000 | 1056.17 |
| 1571184000000 | 1055.99 |
| 1571270400000 | 1057.08 |
| 1571356800000 | 1061.15 |
| 1571616000000 | 1063.69 |
| 1571702400000 | 1067.91 |
| 1571788800000 | 1072.52 |
| 1571875200000 | 1059.56 |
| 1571961600000 | 1057.73 |
| 1572220800000 | 1052.91 |
| 1572307200000 | 1034.8599 |
| 1572393600000 | 1036.54 |
| 1572480000000 | 1041.34 |
| 1572566400000 | 1039.44 |
| 1572825600000 | 1042.28 |
| 1572912000000 | 1041.63 |
| 1572998400000 | 1037.69 |
| 1573084800000 | 1035.39 |
| 1573171200000 | 1033.34 |
| 1573430400000 | 1033.43 |
| 1573516800000 | 1046.7 |
| 1573603200000 | 1041.93 |
| 1573689600000 | 1030.32 |
| 1573776000000 | 1031.18 |
| 1574035200000 | 1030.84 |
| 1574121600000 | 1027.15 |
| 1574208000000 | 1027.29 |
| 1574294400000 | 1023.9 |
| 1574380800000 | 1032.4 |
| 1574640000000 | 1035.77 |
| 1574726400000 | 1036.45 |
| 1574812800000 | 1048.17 |
| 1574899200000 | 1044.27 |
| 1574985600000 | 1044.29 |
| 1575244800000 | 1017.88 |
| 1575331200000 | 1014.83 |
| 1575417600000 | 1019.2 |
| 1575504000000 | 1015.65 |
| 1575590400000 | 1020.98 |
| 1575849600000 | 1017.36 |
| 1575936000000 | 1008.24 |
| 1576022400000 | 1010.66 |
| 1576108800000 | 1004.09 |
| 1576195200000 | 1014.01 |
| 1576454400000 | 1025.97 |
| 1576540800000 | 1020.6 |
| 1576627200000 | 1015.61 |
| 1576713600000 | 1014.97 |
| 1576800000000 | 1019.78 |
| 1577059200000 | 1013.51 |
| 1577145600000 | 1013.29 |
| 1577404800000 | 1015.1 |
| 1577664000000 | 1003.01 |
| 1577750400000 | 1000.76 |
| 1577923200000 | 1009.01 |
| 1578009600000 | 1009.2 |
| 1578268800000 | 1008.49 |
| 1578355200000 | 1006.24 |
| 1578441600000 | 1004.37 |
| 1578528000000 | 1016.02 |
| 1578614400000 | 1014.36 |
| 1578873600000 | 1006.88 |
| 1578960000000 | 1013.57 |
| 1579046400000 | 1011.48 |
| 1579132800000 | 1012.31 |
| 1579219200000 | 1017.75 |
| 1579478400000 | 1023.04 |
| 1579564800000 | 1024.85 |
| 1579651200000 | 1024.49 |
| 1579737600000 | 1017.92 |
| 1579824000000 | 1024.3 |
| 1580083200000 | 1010.28 |
| 1580169600000 | 1026.69 |
| 1580256000000 | 1023.51 |
| 1580342400000 | 1008.34 |
| 1580428800000 | 1002.27 |
| 1580688000000 | 1002.24 |
| 1580774400000 | 1004.9 |
| 1580860800000 | 999.44 |
| 1580947200000 | 1010.68 |
| 1581033600000 | 1014.75 |
| 1581292800000 | 1009.45 |
| 1581379200000 | 1018.86 |
| 1581465600000 | 1032.6 |
| 1581552000000 | 1034.78 |
| 1581638400000 | 1036.55 |
| 1581897600000 | 1042.08 |
| 1581984000000 | 1056.43 |
| 1582070400000 | 1067.21 |
| 1582156800000 | 1060.76 |
| 1582243200000 | 1055.66 |
| 1582502400000 | 1031.41 |
| 1582588800000 | 1012.6 |
| 1582675200000 | 1005.65 |
| 1582761600000 | 973.03 |
| 1582848000000 | 933.1 |
| 1583107200000 | 933.65 |
| 1583193600000 | 938.82 |
| 1583280000000 | 963.16 |
| 1583366400000 | 954.21 |
| 1583452800000 | 929.72 |
| 1583712000000 | 862.79 |
| 1583798400000 | 836.13 |
| 1583884800000 | 825.8 |
| 1583971200000 | 731.1799 |
| 1584057600000 | 739.42 |
| 1584316800000 | 703.96 |
| 1584403200000 | 774.8 |
| 1584489600000 | 764.55 |
| 1584576000000 | 800.27 |
| 1584662400000 | 799.91 |
| 1584921600000 | 772.79 |
| 1585008000000 | 813.46 |
| 1585094400000 | 816.44 |
| 1585180800000 | 823.25 |
| 1585267200000 | 796.6 |
| 1585526400000 | 809.39 |
| 1585612800000 | 806.66 |
| 1585699200000 | 792.38 |
| 1585785600000 | 804.75 |
| 1585872000000 | 800.1799 |
| 1586131200000 | 824.96 |
| 1586217600000 | 831.97 |
| 1586304000000 | 826.61 |
| 1586390400000 | 831.05 |
| 1586822400000 | 838.97 |
| 1586908800000 | 819.11 |
| 1586995200000 | 818.39 |
| 1587081600000 | 828.92 |
| 1587340800000 | 832.67 |
| 1587427200000 | 797.51 |
| 1587513600000 | 815.11 |
| 1587600000000 | 818.4 |
| 1587686400000 | 813.19 |
| 1587945600000 | 822.27 |
| 1588032000000 | 828.98 |
| 1588118400000 | 844.78 |
| 1588204800000 | 834.12 |
| 1588291200000 | 828.34 |
| 1588550400000 | 816.39 |
| 1588636800000 | 830.24 |
| 1588723200000 | 819.6 |
| 1588809600000 | 819.69 |
| 1588896000000 | 831.02 |
| 1589155200000 | 827 |
| 1589241600000 | 848.81 |
| 1589328000000 | 832.8 |
| 1589414400000 | 825.83 |
| 1589500800000 | 825.74 |
| 1589760000000 | 850.07 |
| 1589846400000 | 826.32 |
| 1589932800000 | 832.0599 |
| 1590019200000 | 835.0599 |
| 1590105600000 | 836.49 |
| 1590364800000 | 844.52 |
| 1590451200000 | 838.4299 |
| 1590537600000 | 847.69 |
| 1590624000000 | 865.81 |
| 1590710400000 | 861.48 |
| 1590969600000 | 874.21 |
| 1591056000000 | 882.6 |
| 1591142400000 | 897.84 |
| 1591228800000 | 897.06 |
| 1591315200000 | 912.04 |
| 1591574400000 | 918.39 |
| 1591660800000 | 904.34 |
| 1591747200000 | 898.99 |
| 1591833600000 | 860.18 |
| 1591920000000 | 862.59 |
| 1592179200000 | 858.09 |
| 1592265600000 | 889.8 |
| 1592352000000 | 889.39 |
| 1592438400000 | 881.41 |
| 1592524800000 | 887.92 |
| 1592784000000 | 882.88 |
| 1592870400000 | 892.11 |
| 1592956800000 | 872.54 |
| 1593043200000 | 882.51 |
| 1593129600000 | 871.01 |
| 1593388800000 | 883.91 |
| 1593475200000 | 884.39 |
| 1593561600000 | 884.08 |
| 1593648000000 | 896.3 |
| 1593734400000 | 889.29 |
| 1593993600000 | 894.24 |
| 1594080000000 | 883.7 |
| 1594166400000 | 878.23 |
| 1594252800000 | 870.06 |
| 1594339200000 | 877.25 |
| 1594598400000 | 886.03 |
| 1594684800000 | 894.85 |
| 1594771200000 | 895.93 |
| 1594857600000 | 900.06 |
| 1594944000000 | 902.77 |
| 1595203200000 | 910.6 |
| 1595289600000 | 907.79 |
| 1595376000000 | 900.63 |
| 1595462400000 | 898.72 |
| 1595548800000 | 878.87 |
| 1595808000000 | 862.17 |
| 1595894400000 | 865.45 |
| 1595980800000 | 869.65 |
| 1596067200000 | 846.07 |
| 1596153600000 | 832.13 |
| 1596412800000 | 841.42 |
| 1596499200000 | 851.11 |
| 1596585600000 | 844.69 |
| 1596672000000 | 831.57 |
| 1596758400000 | 839.01 |
| 1597017600000 | 846.59 |
| 1597104000000 | 855.72 |
| 1597190400000 | 869.7 |
| 1597276800000 | 870.48 |
| 1597363200000 | 865.16 |
| 1597622400000 | 857.62 |
| 1597708800000 | 853.03 |
| 1597795200000 | 864.39 |
| 1597881600000 | 852.59 |
| 1597968000000 | 847.41 |
| 1598227200000 | 865.19 |
| 1598313600000 | 859.97 |
| 1598400000000 | 857.53 |
| 1598486400000 | 855.76 |
| 1598572800000 | 846.24 |
| 1598832000000 | 835.88 |
| 1598918400000 | 825.09 |
| 1599004800000 | 841.61 |
| 1599091200000 | 839.1 |
| 1599177600000 | 825.9 |
| 1599436800000 | 836.0599 |
| 1599523200000 | 824.63 |
| 1599609600000 | 846.19 |
| 1599696000000 | 838.71 |
| 1599782400000 | 838.45 |
| 1600041600000 | 838 |
| 1600128000000 | 839.86 |
| 1600214400000 | 842.86 |
| 1600300800000 | 840.18 |
| 1600387200000 | 829.82 |
| 1600646400000 | 803.83 |
| 1600732800000 | 809.47 |
| 1600819200000 | 808.51 |
| 1600905600000 | 799.48 |
| 1600992000000 | 795.19 |
| 1601251200000 | 805.11 |
| 1601337600000 | 800.67 |
| 1601424000000 | 802.59 |
| 1601510400000 | 797.59 |
| 1601596800000 | 801.3099 |
| 1601856000000 | 819.78 |
| 1601942400000 | 827.8099 |
| 1602028800000 | 815.52 |
| 1602115200000 | 825.55 |
| 1602201600000 | 829.42 |
| 1602460800000 | 834.77 |
| 1602547200000 | 837.76 |
| 1602633600000 | 835.1 |
| 1602720000000 | 821.02 |
| 1602806400000 | 817.97 |
| 1603065600000 | 819.45 |
| 1603152000000 | 817.38 |
| 1603238400000 | 815.22 |
| 1603324800000 | 816.37 |
| 1603411200000 | 825.8 |
| 1603670400000 | 816.92 |
| 1603756800000 | 806.23 |
| 1603843200000 | 790.84 |
| 1603929600000 | 781.7 |
| 1604016000000 | 784.42 |
| 1604275200000 | 794.17 |
| 1604361600000 | 797.59 |
| 1604448000000 | 806.71 |
| 1604534400000 | 813.5599 |
| 1604620800000 | 807.82 |
| 1604880000000 | 836.58 |
| 1604966400000 | 849.01 |
| 1605052800000 | 858.9 |
| 1605139200000 | 865.76 |
| 1605225600000 | 862.39 |
| 1605484800000 | 875.73 |
| 1605571200000 | 873.12 |
| 1605657600000 | 877.5 |
| 1605744000000 | 870.78 |
| 1605830400000 | 872.95 |
| 1606089600000 | 863.83 |
| 1606176000000 | 875.5 |
| 1606262400000 | 885.22 |
| 1606348800000 | 885.36 |
| 1606435200000 | 890.43 |
| 1606694400000 | 880.19 |
| 1606780800000 | 882.16 |
| 1606867200000 | 883.91 |
| 1606953600000 | 881.41 |
| 1607040000000 | 887.68 |
| 1607299200000 | 889.5 |
| 1607385600000 | 891.57 |
| 1607472000000 | 897.77 |
| 1607558400000 | 893.67 |
| 1607644800000 | 871.02 |
| 1607904000000 | 874.64 |
| 1607990400000 | 871.37 |
| 1608076800000 | 876.98 |
| 1608163200000 | 873.25 |
| 1608249600000 | 874.97 |
| 1608508800000 | 849.64 |
| 1608595200000 | 852.24 |
| 1608681600000 | 863.35 |
| 1608768000000 | 865.48 |
| 1609113600000 | 868.1 |
| 1609200000000 | 871.72 |
| 1609286400000 | 864.88 |
| 1609372800000 | 862.19 |
| 1609718400000 | 875.06 |
| 1609804800000 | 873.71 |
| 1609891200000 | 882.35 |
| 1609977600000 | 890.68 |
| 1610064000000 | 885.01 |
| 1610323200000 | 884.45 |
| 1610409600000 | 882.61 |
| 1610496000000 | 891.47 |
| 1610582400000 | 893.68 |
| 1610668800000 | 886.18 |
| 1610928000000 | 881.88 |
| 1611014400000 | 881.4 |
| 1611100800000 | 890.23 |
| 1611187200000 | 886.33 |
| 1611273600000 | 884.55 |
| 1611532800000 | 892.74 |
| 1611619200000 | 897.29 |
| 1611705600000 | 913.23 |
| 1611792000000 | 892.18 |
| 1611878400000 | 890.59 |
| 1612137600000 | 896.49 |
| 1612224000000 | 895.09 |
| 1612310400000 | 913.41 |
| 1612396800000 | 912.95 |
| 1612483200000 | 906.65 |
| 1612742400000 | 900.54 |
| 1612828800000 | 896.7 |
| 1612915200000 | 898.22 |
| 1613001600000 | 896.31 |
| 1613088000000 | 901.23 |
| 1613347200000 | 909.35 |
| 1613433600000 | 900.92 |
| 1613520000000 | 900.69 |
| 1613606400000 | 891.29 |
| 1613692800000 | 891.97 |
| 1613952000000 | 888.53 |
| 1614038400000 | 880.57 |
| 1614124800000 | 876.99 |
| 1614211200000 | 882.62 |
| 1614297600000 | 868.71 |
| 1614556800000 | 881.72 |
| 1614643200000 | 884.26 |
| 1614729600000 | 880.33 |
| 1614816000000 | 882.86 |
| 1614902400000 | 881.47 |
| 1615161600000 | 894.8 |
| 1615248000000 | 902.07 |
| 1615334400000 | 924.26 |
| 1615420800000 | 933.81 |
| 1615507200000 | 938.17 |
| 1615766400000 | 948.23 |
| 1615852800000 | 955.86 |
| 1615939200000 | 960.79 |
| 1616025600000 | 956.34 |
| 1616112000000 | 943.44 |
| 1616371200000 | 943.08 |
| 1616457600000 | 956.22 |
| 1616544000000 | 950.32 |
| 1616630400000 | 949.61 |
| 1616716800000 | 958.29 |
| 1616976000000 | 963.79 |
| 1617062400000 | 962.15 |
| 1617148800000 | 964.02 |
| 1617235200000 | 967.14 |
| 1617667200000 | 964.43 |
| 1617753600000 | 963.65 |
| 1617840000000 | 967.03 |
| 1617926400000 | 960.96 |
| 1618185600000 | 955.93 |
| 1618272000000 | 951.47 |
| 1618358400000 | 949.29 |
| 1618444800000 | 951.32 |
| 1618531200000 | 960.71 |
| 1618790400000 | 963.53 |
| 1618876800000 | 951.36 |
| 1618963200000 | 962.76 |
| 1619049600000 | 964.23 |
| 1619136000000 | 958.01 |
| 1619395200000 | 959.11 |
| 1619481600000 | 960.03 |
| 1619568000000 | 961.76 |
| 1619654400000 | 966.85 |
| 1619740800000 | 970.81 |
| 1620000000000 | 976.25 |
| 1620086400000 | 971.35 |
| 1620172800000 | 984.78 |
| 1620259200000 | 986.74 |
| 1620345600000 | 992.43 |
| 1620604800000 | 995.28 |
| 1620691200000 | 975.56 |
| 1620777600000 | 983.47 |
| 1620864000000 | 976.36 |
| 1620950400000 | 983.2 |
| 1621209600000 | 996.99 |
| 1621296000000 | 986.89 |
| 1621382400000 | 974.9 |
| 1621468800000 | 987.37 |
| 1621555200000 | 994.96 |
| 1621814400000 | 995.95 |
| 1621900800000 | 990.47 |
| 1621987200000 | 987.45 |
| 1622073600000 | 987.86 |
| 1622160000000 | 993.31 |
| 1622419200000 | 986.57 |
| 1622505600000 | 990.2 |
| 1622592000000 | 996.02 |
| 1622678400000 | 997.6 |
| 1622764800000 | 998.88 |
| 1623024000000 | 1004.85 |
| 1623110400000 | 1007.79 |
| 1623196800000 | 1008.06 |
| 1623283200000 | 1018.6 |
| 1623369600000 | 1020.77 |
| 1623628800000 | 1022.77 |
| 1623715200000 | 1024.67 |
| 1623801600000 | 1023.1 |
| 1623888000000 | 1023.42 |
| 1623974400000 | 1009.75 |
| 1624233600000 | 1017.49 |
| 1624320000000 | 1024.08 |
| 1624406400000 | 1011.85 |
| 1624492800000 | 1014.85 |
| 1624579200000 | 1013.17 |
| 1624838400000 | 1012.72 |
| 1624924800000 | 1014.06 |
| 1625011200000 | 1011.01 |
| 1625097600000 | 1015.35 |
| 1625184000000 | 1019.33 |
| 1625443200000 | 1020.16 |
| 1625529600000 | 1013.84 |
| 1625616000000 | 1016.97 |
| 1625702400000 | 1005.11 |
| 1625788800000 | 1015.09 |
| 1626048000000 | 1024.05 |
| 1626134400000 | 1034.55 |
| 1626220800000 | 1030.6199 |
| 1626307200000 | 1021.01 |
| 1626393600000 | 1018.11 |
| 1626652800000 | 988.92 |
| 1626739200000 | 991.32 |
| 1626825600000 | 1006.33 |
| 1626912000000 | 1004.28 |
| 1626998400000 | 1015.45 |
| 1627257600000 | 1012.45 |
| 1627344000000 | 1009.01 |
| 1627430400000 | 1010.73 |
| 1627516800000 | 1006.58 |
| 1627603200000 | 1006.32 |
| 1627862400000 | 1013.38 |
| 1627948800000 | 1019.19 |
| 1628035200000 | 1020.3 |
| 1628121600000 | 1020.77 |
| 1628208000000 | 1023.91 |
| 1628467200000 | 1028.31 |
| 1628553600000 | 1031.34 |
| 1628640000000 | 1032.96 |
| 1628726400000 | 1040.81 |
| 1628812800000 | 1044.05 |
| 1629072000000 | 1039.7 |
| 1629158400000 | 1044.77 |
| 1629244800000 | 1049.95 |
| 1629331200000 | 1038.51 |
| 1629417600000 | 1046.05 |
| 1629676800000 | 1048.78 |
| 1629763200000 | 1045.54 |
| 1629849600000 | 1047.78 |
| 1629936000000 | 1042.8 |
| 1630022400000 | 1044.44 |
| 1630281600000 | 1041.79 |
| 1630368000000 | 1027.78 |
| 1630454400000 | 1030.57 |
| 1630540800000 | 1027.54 |
| 1630627200000 | 1020.33 |
| 1630886400000 | 1024.8699 |
| 1630972800000 | 1026.21 |
| 1631059200000 | 1024.91 |
| 1631145600000 | 1020.01 |
| 1631232000000 | 1004.74 |
| 1631491200000 | 1007.84 |
| 1631577600000 | 1002.04 |
| 1631664000000 | 995.23 |
| 1631750400000 | 996.14 |
| 1631836800000 | 993.27 |
| 1632096000000 | 981.61 |
| 1632182400000 | 986.25 |
| 1632268800000 | 993.86 |
| 1632355200000 | 1000.07 |
| 1632441600000 | 996.03 |
| 1632700800000 | 1001.16 |
| 1632787200000 | 984.61 |
| 1632873600000 | 988.14 |
| 1632960000000 | 986.1 |
| 1633046400000 | 981.29 |
| 1633305600000 | 986.06 |
| 1633392000000 | 995.29 |
| 1633478400000 | 973 |
| 1633564800000 | 984.19 |
| 1633651200000 | 983.6 |
| 1633910400000 | 982.7 |
| 1633996800000 | 981.19 |
| 1634083200000 | 981.27 |
| 1634169600000 | 988.2 |
| 1634256000000 | 988.23 |
| 1634515200000 | 981.55 |
| 1634601600000 | 973.52 |
| 1634688000000 | 982.82 |
| 1634774400000 | 982.11 |
| 1634860800000 | 977.25 |
| 1635120000000 | 969.06 |
| 1635206400000 | 975.1 |
| 1635292800000 | 970.86 |
| 1635379200000 | 954.72 |
| 1635465600000 | 949.95 |
| 1635724800000 | 957.23 |
| 1635811200000 | 950.63 |
| 1635897600000 | 954.94 |
| 1635984000000 | 964.27 |
| 1636070400000 | 973.58 |
| 1636329600000 | 971.95 |
| 1636416000000 | 975.56 |
| 1636502400000 | 983.08 |
| 1636588800000 | 983.29 |
| 1636675200000 | 989.48 |
| 1636934400000 | 982.49 |
| 1637020800000 | 988.64 |
| 1637107200000 | 991.2 |
| 1637193600000 | 986.02 |
| 1637280000000 | 986.04 |
| 1637539200000 | 1003.96 |
| 1637625600000 | 993.44 |
| 1637712000000 | 1005.61 |
| 1637798400000 | 1003.59 |
| 1637884800000 | 969.73 |
| 1638144000000 | 977.3 |
| 1638230400000 | 960.3 |
| 1638316800000 | 977.31 |
| 1638403200000 | 962.72 |
| 1638489600000 | 955.9 |
| 1638748800000 | 972.59 |
| 1638835200000 | 981.11 |
| 1638921600000 | 975.38 |
| 1639008000000 | 979.17 |
| 1639094400000 | 980.85 |
| 1639353600000 | 981.08 |
| 1639440000000 | 985.78 |
| 1639526400000 | 980.23 |
| 1639612800000 | 985.74 |
| 1639699200000 | 986.66 |
| 1639958400000 | 970.26 |
| 1640044800000 | 981.53 |
| 1640131200000 | 985.01 |
| 1640217600000 | 995 |
| 1640304000000 | 995.12 |
| 1640563200000 | 999.27 |
| 1640649600000 | 1007.22 |
| 1640736000000 | 1001.47 |
| 1640822400000 | 1002.89 |
| 1640908800000 | 1002.14 |
| 1641168000000 | 1007.32 |
| 1641254400000 | 1010.14 |
| 1641340800000 | 1008.19 |
| 1641427200000 | 1004.29 |
| 1641513600000 | 996 |
| 1641772800000 | 994.41 |
| 1641859200000 | 998.34 |
| 1641945600000 | 1001.59 |
| 1642032000000 | 1004.18 |
| 1642118400000 | 1001.18 |
| 1642377600000 | 1002.34 |
| 1642464000000 | 1010.71 |
| 1642550400000 | 1014.03 |
| 1642636800000 | 1017.85 |
| 1642723200000 | 1002.88 |
| 1642982400000 | 989.52 |
| 1643068800000 | 1013.93 |
| 1643155200000 | 1020.17 |
| 1643241600000 | 1038.77 |
| 1643328000000 | 1040.2 |
| 1643587200000 | 1047.07 |
| 1643673600000 | 1045.66 |
| 1643760000000 | 1055.22 |
| 1643846400000 | 1058.31 |
| 1643932800000 | 1045.76 |
| 1644192000000 | 1055.74 |
| 1644278400000 | 1063.98 |
| 1644364800000 | 1077.21 |
| 1644451200000 | 1072.43 |
| 1644537600000 | 1077.93 |
| 1644796800000 | 1060.04 |
| 1644883200000 | 1071.1 |
| 1644969600000 | 1058.73 |
| 1645056000000 | 1049.08 |
| 1645142400000 | 1042.23 |
| 1645401600000 | 1029.6199 |
| 1645488000000 | 1031.76 |
| 1645574400000 | 1025.59 |
| 1645660800000 | 990.22 |
| 1645747200000 | 1016.23 |
| 1646006400000 | 1004.7 |
| 1646092800000 | 988.15 |
| 1646179200000 | 992.72 |
| 1646265600000 | 977.06 |
| 1646352000000 | 953.86 |
| 1646611200000 | 941.81 |
| 1646697600000 | 931.89 |
| 1646784000000 | 961.05 |
| 1646870400000 | 957.17 |
| 1646956800000 | 964.9 |
| 1647216000000 | 980.79 |
| 1647302400000 | 986.01 |
| 1647388800000 | 996.76 |
| 1647475200000 | 1005.95 |
| 1647561600000 | 1005.94 |
| 1647820800000 | 1008.06 |
| 1647907200000 | 1012.31 |
| 1647993600000 | 1003.69 |
| 1648080000000 | 1012.54 |
| 1648166400000 | 1020.64 |
| 1648425600000 | 1025.31 |
| 1648512000000 | 1030.16 |
| 1648598400000 | 1037.46 |
| 1648684800000 | 1021.55 |
| 1648771200000 | 1035.57 |
| 1649030400000 | 1039.47 |
| 1649116800000 | 1051.98 |
| 1649203200000 | 1051.44 |
| 1649289600000 | 1052.1 |
| 1649376000000 | 1064.92 |
| 1649635200000 | 1065.56 |
| 1649721600000 | 1066.85 |
| 1649808000000 | 1074.34 |
| 1649894400000 | 1073.89 |
| 1650326400000 | 1062.55 |
| 1650412800000 | 1062.33 |
| 1650499200000 | 1062.29 |
| 1650585600000 | 1050.48 |
| 1650844800000 | 1047.25 |
| 1650931200000 | 1048.17 |
| 1651017600000 | 1053.68 |
| 1651104000000 | 1048.34 |
| 1651190400000 | 1043.38 |
| 1651449600000 | 1034.03 |
| 1651536000000 | 1049.73 |
| 1651622400000 | 1049.2 |
| 1651708800000 | 1046.1099 |
| 1651795200000 | 1022.84 |
| 1652054400000 | 1005.35 |
| 1652140800000 | 1010.48 |
| 1652227200000 | 1018.24 |
| 1652313600000 | 1024.1099 |
| 1652400000000 | 1035.1099 |
| 1652659200000 | 1035.52 |
| 1652745600000 | 1042.91 |
| 1652832000000 | 1032.6 |
| 1652918400000 | 1023.33 |
| 1653004800000 | 1036.32 |
| 1653264000000 | 1049.8599 |
| 1653350400000 | 1054.51 |
| 1653436800000 | 1061.32 |
| 1653523200000 | 1066.02 |
| 1653609600000 | 1074.75 |
| 1653868800000 | 1068.3699 |
| 1653955200000 | 1070.23 |
| 1654041600000 | 1065.49 |
| 1654128000000 | 1065.27 |
| 1654214400000 | 1064.54 |
| 1654473600000 | 1066.78 |
| 1654560000000 | 1061.26 |
| 1654646400000 | 1048.33 |
| 1654732800000 | 1045.07 |
| 1654819200000 | 1023.48 |
| 1655078400000 | 1010.32 |
| 1655164800000 | 1002.1 |
| 1655251200000 | 1010.2 |
| 1655337600000 | 1003.59 |
| 1655424000000 | 1012.49 |
| 1655683200000 | 1028.3599 |
| 1655769600000 | 1023.28 |
| 1655856000000 | 1028.96 |
| 1655942400000 | 1027.94 |
| 1656028800000 | 1037.03 |
| 1656288000000 | 1042.4 |
| 1656374400000 | 1051.85 |
| 1656460800000 | 1043.97 |
| 1656547200000 | 1036.01 |
| 1656633600000 | 1042.63 |
| 1656892800000 | 1050.45 |
| 1656979200000 | 1037.46 |
| 1657065600000 | 1038.53 |
| 1657152000000 | 1050.25 |
| 1657238400000 | 1053.6099 |
| 1657497600000 | 1052.6099 |
| 1657584000000 | 1064.38 |
| 1657670400000 | 1058.82 |
| 1657756800000 | 1037.03 |
| 1657843200000 | 1038.71 |
| 1658102400000 | 1039.78 |
| 1658188800000 | 1041.33 |
| 1658275200000 | 1032.82 |
| 1658361600000 | 1033.52 |
| 1658448000000 | 1023.51 |
| 1658707200000 | 1028.6199 |
| 1658793600000 | 1021.44 |
| 1658880000000 | 1022.57 |
| 1658966400000 | 1012.2 |
| 1659052800000 | 1020.5 |
| 1659312000000 | 1020 |
| 1659398400000 | 1024.57 |
| 1659484800000 | 1014.63 |
| 1659571200000 | 1011.14 |
| 1659657600000 | 1019.87 |
| 1659916800000 | 1017.97 |
| 1660003200000 | 1021.62 |
| 1660089600000 | 1017.24 |
| 1660176000000 | 1020.03 |
| 1660262400000 | 1016.69 |
| 1660521600000 | 1016.02 |
| 1660608000000 | 1032.79 |
| 1660694400000 | 1020.57 |
| 1660780800000 | 1024.03 |
| 1660867200000 | 1024.45 |
| 1661126400000 | 1022.05 |
| 1661212800000 | 1012.15 |
| 1661299200000 | 1004.8 |
| 1661385600000 | 1008.71 |
| 1661472000000 | 993.3 |
| 1661731200000 | 991.71 |
| 1661817600000 | 992.37 |
| 1661904000000 | 989.78 |
| 1661990400000 | 980.61 |
| 1662076800000 | 989.07 |
| 1662336000000 | 979.22 |
| 1662422400000 | 979.27 |
| 1662508800000 | 970.53 |
| 1662595200000 | 961.41 |
| 1662681600000 | 976.1 |
| 1662940800000 | 983.93 |
| 1663027200000 | 974.08 |
| 1663113600000 | 963.2 |
| 1663200000000 | 958.96 |
| 1663286400000 | 941.82 |
| 1663545600000 | 941.02 |
| 1663632000000 | 922.28 |
| 1663718400000 | 924.03 |
| 1663804800000 | 916.19 |
| 1663891200000 | 898.89 |
| 1664150400000 | 884.11 |
| 1664236800000 | 884.31 |
| 1664323200000 | 882.12 |
| 1664409600000 | 862.05 |
| 1664496000000 | 862.76 |
| 1664755200000 | 884.41 |
| 1664841600000 | 899.66 |
| 1664928000000 | 879.29 |
| 1665014400000 | 867.66 |
| 1665100800000 | 862.61 |
| 1665360000000 | 866.8 |
| 1665446400000 | 864.6 |
| 1665532800000 | 856.16 |
| 1665619200000 | 857.91 |
| 1665705600000 | 864.4 |
| 1665964800000 | 877.88 |
| 1666051200000 | 879.41 |
| 1666137600000 | 880.25 |
| 1666224000000 | 859.99 |
| 1666310400000 | 844.62 |
| 1666569600000 | 852.46 |
| 1666656000000 | 860.32 |
| 1666742400000 | 866.12 |
| 1666828800000 | 870.54 |
| 1666915200000 | 888.07 |
| 1667174400000 | 896.75 |
| 1667260800000 | 898.81 |
| 1667347200000 | 903.09 |
| 1667433600000 | 886.82 |
| 1667520000000 | 896.33 |
| 1667779200000 | 898.09 |
| 1667865600000 | 905.67 |
| 1667952000000 | 903.3 |
| 1668038400000 | 914.95 |
| 1668124800000 | 904.3 |
| 1668384000000 | 908.69 |
| 1668470400000 | 897.65 |
| 1668556800000 | 892.21 |
| 1668643200000 | 886.65 |
| 1668729600000 | 900.04 |
| 1668988800000 | 906.99 |
| 1669075200000 | 905.05 |
| 1669161600000 | 907.04 |
| 1669248000000 | 916.81 |
| 1669334400000 | 917.48 |
| 1669593600000 | 909.01 |
| 1669680000000 | 900.06 |
| 1669766400000 | 899.55 |
| 1669852800000 | 915.5 |
| 1669939200000 | 911.52 |
| 1670198400000 | 905.22 |
| 1670284800000 | 901.46 |
| 1670371200000 | 890.47 |
| 1670457600000 | 883.94 |
| 1670544000000 | 891.21 |
| 1670803200000 | 886.92 |
| 1670889600000 | 889.23 |
| 1670976000000 | 888.85 |
| 1671062400000 | 873.95 |
| 1671148800000 | 852.64 |
| 1671408000000 | 857.85 |
| 1671494400000 | 851.41 |
| 1671580800000 | 861.81 |
| 1671667200000 | 857.3 |
| 1671753600000 | 858.36 |
| 1672099200000 | 858.84 |
| 1672185600000 | 858.46 |
| 1672272000000 | 867.65 |
| 1672358400000 | 853.09 |
| 1672617600000 | 864.27 |
| 1672704000000 | 871.81 |
| 1672790400000 | 885.08 |
| 1672876800000 | 891.97 |
| 1672963200000 | 898.5 |
| 1673222400000 | 904.35 |
| 1673308800000 | 900.14 |
| 1673395200000 | 900.86 |
| 1673481600000 | 915.82 |
| 1673568000000 | 913.35 |
| 1673827200000 | 918.7 |
| 1673913600000 | 917.74 |
| 1674000000000 | 911.45 |
| 1674086400000 | 903.15 |
| 1674172800000 | 907.7 |
| 1674432000000 | 912.2 |
| 1674518400000 | 908.81 |
| 1674604800000 | 905.83 |
| 1674691200000 | 907.2 |
| 1674777600000 | 912.7 |
| 1675036800000 | 914.44 |
| 1675123200000 | 910.4 |
| 1675209600000 | 908.88 |
| 1675296000000 | 926.14 |
| 1675382400000 | 909.99 |
| 1675641600000 | 904 |
| 1675728000000 | 907.79 |
| 1675814400000 | 915.44 |
| 1675900800000 | 917.46 |
| 1675987200000 | 920.4 |
| 1676246400000 | 924.6 |
| 1676332800000 | 939.63 |
| 1676419200000 | 944.34 |
| 1676505600000 | 953.51 |
| 1676592000000 | 959.47 |
| 1676851200000 | 961.55 |
| 1676937600000 | 959.95 |
| 1677024000000 | 962.71 |
| 1677110400000 | 956.99 |
| 1677196800000 | 954.01 |
| 1677456000000 | 964.09 |
| 1677542400000 | 956.67 |
| 1677628800000 | 950.21 |
| 1677715200000 | 952.15 |
| 1677801600000 | 965.75 |
| 1678060800000 | 970.9 |
| 1678147200000 | 960.82 |
| 1678233600000 | 965.63 |
| 1678320000000 | 968.45 |
| 1678406400000 | 963.98 |
| 1678665600000 | 951.05 |
| 1678752000000 | 955.83 |
| 1678838400000 | 948.4 |
| 1678924800000 | 947.93 |
| 1679011200000 | 934.5 |
| 1679270400000 | 947.54 |
| 1679356800000 | 951.56 |
| 1679443200000 | 945.98 |
| 1679529600000 | 946.62 |
| 1679616000000 | 939.22 |
| 1679875200000 | 948.18 |
| 1679961600000 | 946.4 |
| 1680048000000 | 955.33 |
| 1680134400000 | 961.14 |
| 1680220800000 | 970.3 |
| 1680480000000 | 971.08 |
| 1680566400000 | 969.78 |
| 1680652800000 | 987.32 |
| 1680739200000 | 998.28 |
| 1681171200000 | 997.41 |
| 1681257600000 | 997 |
| 1681344000000 | 996.4 |
| 1681430400000 | 996.37 |
| 1681689600000 | 1002.15 |
| 1681776000000 | 994.2 |
| 1681862400000 | 992.28 |
| 1681948800000 | 981.05 |
| 1682035200000 | 979.31 |
| 1682294400000 | 972.27 |
| 1682380800000 | 973.66 |
| 1682467200000 | 984.13 |
| 1682553600000 | 991.31 |
| 1682640000000 | 992.36 |
| 1682899200000 | 992.5 |
| 1682985600000 | 974.22 |
| 1683072000000 | 978.3 |
| 1683158400000 | 973.99 |
| 1683244800000 | 979.52 |
| 1683504000000 | 978.03 |
| 1683590400000 | 976.67 |
| 1683676800000 | 970.39 |
| 1683763200000 | 964.35 |
| 1683849600000 | 965.71 |
| 1684108800000 | 972.64 |
| 1684195200000 | 963.12 |
| 1684281600000 | 955.51 |
| 1684368000000 | 950.51 |
| 1684454400000 | 955.77 |
| 1684713600000 | 955.91 |
| 1684800000000 | 961.82 |
| 1684886400000 | 954.35 |
| 1684972800000 | 938.53 |
| 1685059200000 | 938.2 |
| 1685318400000 | 938.72 |
| 1685404800000 | 932.03 |
| 1685491200000 | 930.79 |
| 1685577600000 | 933.49 |
| 1685664000000 | 911.59 |
| 1685923200000 | 917.37 |
| 1686009600000 | 909.61 |
| 1686096000000 | 910.5 |
| 1686182400000 | 904.06 |
| 1686268800000 | 906.62 |
| 1686528000000 | 896.62 |
| 1686614400000 | 893.5 |
| 1686700800000 | 896.76 |
| 1686787200000 | 901.12 |
| 1686873600000 | 905.88 |
| 1687132800000 | 900.9 |
| 1687219200000 | 896.22 |
| 1687305600000 | 887.56 |
| 1687392000000 | 883.29 |
| 1687478400000 | 889.16 |
| 1687737600000 | 887.35 |
| 1687824000000 | 893.01 |
| 1687910400000 | 900.01 |
| 1687996800000 | 904.25 |
| 1688083200000 | 905.84 |
| 1688342400000 | 910.22 |
| 1688428800000 | 909.88 |
| 1688515200000 | 905.72 |
| 1688601600000 | 893.47 |
| 1688688000000 | 888.77 |
| 1688947200000 | 886.5 |
| 1689033600000 | 890.01 |
| 1689120000000 | 902.22 |
| 1689206400000 | 905.55 |
| 1689292800000 | 891.07 |
| 1689552000000 | 884.2 |
| 1689638400000 | 876.6 |
| 1689724800000 | 883.36 |
| 1689811200000 | 892.03 |
| 1689897600000 | 892.15 |
| 1690156800000 | 904.02 |
| 1690243200000 | 901.07 |
| 1690329600000 | 900.54 |
| 1690416000000 | 903.27 |
| 1690502400000 | 903.69 |
| 1690761600000 | 893.92 |
| 1690848000000 | 887.59 |
| 1690934400000 | 872.63 |
| 1691020800000 | 861.82 |
| 1691107200000 | 863.21 |
| 1691366400000 | 859.34 |
| 1691452800000 | 854.58 |
| 1691539200000 | 862.63 |
| 1691625600000 | 869.82 |
| 1691712000000 | 864.48 |
| 1691971200000 | 867.84 |
| 1692057600000 | 860.84 |
| 1692144000000 | 858.39 |
| 1692230400000 | 857.72 |
| 1692316800000 | 858.48 |
| 1692576000000 | 855.85 |
| 1692662400000 | 857.89 |
| 1692748800000 | 865.12 |
| 1692835200000 | 860.88 |
| 1692921600000 | 860.85 |
| 1693180800000 | 868.43 |
| 1693267200000 | 879.46 |
| 1693353600000 | 880.77 |
| 1693440000000 | 885.62 |
| 1693526400000 | 888.05 |
| 1693785600000 | 884.18 |
| 1693872000000 | 888.27 |
| 1693958400000 | 890.16 |
| 1694044800000 | 894.65 |
| 1694131200000 | 893.29 |
| 1694390400000 | 901.28 |
| 1694476800000 | 907.81 |
| 1694563200000 | 907.21 |
| 1694649600000 | 916.09 |
| 1694736000000 | 914.25 |
| 1694995200000 | 914.75 |
| 1695081600000 | 918.98 |
| 1695168000000 | 928.15 |
| 1695254400000 | 922.36 |
| 1695340800000 | 917.84 |
| 1695600000000 | 904.02 |
| 1695686400000 | 899.64 |
| 1695772800000 | 888.28 |
| 1695859200000 | 884.54 |
| 1695945600000 | 890.26 |
| 1696204800000 | 885.48 |
| 1696291200000 | 874.52 |
| 1696377600000 | 869.94 |
| 1696464000000 | 872.49 |
| 1696550400000 | 875.11 |
| 1696809600000 | 883.39 |
| 1696896000000 | 894.08 |
| 1696982400000 | 894.31 |
| 1697068800000 | 892.18 |
| 1697155200000 | 889.66 |
| 1697414400000 | 890.67 |
| 1697500800000 | 881.97 |
| 1697587200000 | 881.36 |
| 1697673600000 | 867.52 |
| 1697760000000 | 860.05 |
| 1698019200000 | 851.87 |
| 1698105600000 | 853.45 |
| 1698192000000 | 853.44 |
| 1698278400000 | 852.62 |
| 1698364800000 | 855 |
| 1698624000000 | 857.26 |
| 1698710400000 | 863.24 |
| 1698796800000 | 866.64 |
| 1698883200000 | 877.93 |
| 1698969600000 | 889.88 |
| 1699228800000 | 888.33 |
| 1699315200000 | 884.25 |
| 1699401600000 | 883.01 |
| 1699488000000 | 888.86 |
| 1699574400000 | 883.41 |
| 1699833600000 | 890.99 |
| 1699920000000 | 888.74 |
| 1700006400000 | 884.94 |
| 1700092800000 | 884.71 |
| 1700179200000 | 890.44 |
| 1700438400000 | 894.49 |
| 1700524800000 | 892.09 |
| 1700611200000 | 898.41 |
| 1700697600000 | 899.91 |
| 1700784000000 | 903.84 |
| 1701043200000 | 904.85 |
| 1701129600000 | 905.39 |
| 1701216000000 | 909.03 |
| 1701302400000 | 910.38 |
| STOXX Europe 600 Optimised Telecommunications | STOXX Europe 600 | |
|---|---|---|
| 2017 | -13.085383821608 | 1.7523079104659 |
| 2018 | -0.24631399817539 | 10.750948441963 |
| 2019 | -8.0676011346072 | -10.925712002021 |
| 2020 | 3.7101019706739 | 27.29028323302 |
| 2021 | -13.945956123257 | -2.0075550157865 |
| 2022 | 16.367529503334 | 25.124883470767 |
| 2023 | -15.033034323642 | -10.759972207591 |
| 2024 | 6.6607542695438 | 16.073186724013 |
Methodology
All STOXX Europe 600 stocks, excluding stocks from Greece and Iceland, are eligible. Equity turnover and the availability of funds to borrow are calculated for each eligible company:
Equity turnover: 3-month ADTV in EUR.
Availability of funds to borrow: based on averaged data over seven trading days, as provided by Data Explorers in EUR. The 30 least liquid and the 30 hardest to borrow stocks are deleted, starting with the smallest, considering the following conditions:
» The combined free-float market cap of the excluded stocks from a particular supersector must not exceed 20%.
The detailed methodology, including calculation formula and full requirements, can be found in our rulebook: www.stoxx.com/indices/rulebooks.html
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH0100461273 | SXOKR | SXOKR INDEX | .SXOKR |
| Price EUR | CH0100461265 | SXOKP | SXOKP INDEX | .SXOKP |
| Net Return USD | CH0100461281 | SXOKV | SXOKV INDEX | .SXOKV |
| Price USD | CH0100461257 | SXOKL | SXOKL INDEX | .SXOKL |
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 |
|---|---|---|---|
| DEUTSCHE TELEKOM | Telecommunications | Germany | 19.686% |
| ORANGE | Telecommunications | France | 9.990% |
| VODAFONE GRP | Telecommunications | UK | 8.716% |
| TELEFONICA | Telecommunications | Spain | 8.313% |
| ERICSSON LM B | Telecommunications | Sweden | 8.266% |
| CELLNEX TELECOM | Telecommunications | Spain | 8.109% |
| NOKIA | Telecommunications | Finland | 7.748% |
| SWISSCOM | Telecommunications | Switzerland | 6.542% |
| KPN | Telecommunications | Netherlands | 4.949% |
| BT GRP | Telecommunications | UK | 4.276% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of December 29, 2023
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.