Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
OPTIMISED INDICES
STOXX Europe 600 Optimised Media
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Europe 600 Optimised Supersector Indices are derived from the STOXX Europe 600 Index, which comprises 600 of the largest European stocks by free-float market cap. Index components are selected by equity turnover value (three-month average daily turnover value - 3-month ADTV) and availability to borrow (based on the average data over seven trading days, as provided by data explorers in EUR). The EURO STOXX Optimised Banks is derived from the STOXX Europe 600 Optimised Banks Index and covers Eurozone companies.
Key facts
- Indices which use liquidity and stock borrowing as explicit factors in constituent selection to ensure tradability for long and short positions. Filters based on liquidity and availability to borrow are applied at the supersector level.
- A sector-dependent liquidity factor reduces the weighting of those components whose average daily turnover, as a fraction of the free-float market cap, is above the supersector average. This liquidity weighting methodology enhances the tradability of each index while retaining the free-float market cap weighting across the larger, more liquid stocks.
- Single stock weighting caps produce hedging tools that reduce idiosyncratic single-stock exposures, decrease volatility and improve diversification. These percentage weighting caps are defined based on the number of index components to ensure relevance across a heterogeneous group of supersectors.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Europe 600 Optimised Media | 130.0 | 98.1 | 12.3 | 12.6 | 18.3 | 3.7 | 18.7 | 3.8 | 53.4 |
| STOXX Europe 600 | 17,078.6 | 13,663.2 | 22.8 | 7.9 | 383.2 | 1.9 | 2.8 | 0.0 | 3.1 |
Supersector weighting (top 10)
| Media | 100.0 |
|---|
Country weighting
| UK | 50.1 |
|---|---|
| France | 21.9 |
| Netherlands | 18.2 |
| Germany | 9.9 |
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 Media | 1.5 | 0.6 | -3.5 | 74.7 | 86.4 | N/A | N/A | -3.6 | 20.8 | 13.4 |
| STOXX Europe 600 | 1.9 | 27.7 | 15.4 | 86.8 | 75.7 | N/A | N/A | 15.6 | 23.5 | 12.1 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe 600 Optimised Media | N/A | N/A | 19.1 | 17.8 | 19.4 | N/A | N/A | -0.4 | 0.9 | 0.6 |
| STOXX Europe 600 | N/A | N/A | 16.9 | 16.2 | 17.7 | N/A | N/A | 0.6 | 1.2 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe 600 Optimised Media | 0.7 | 0.8 | 0.7 | 0.8 | 0.8 | 12.9 | 13.4 | 12.9 | 10.7 | 10.5 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe 600 Optimised Media | 1.0 | 0.8 | 0.8 | 0.9 | 0.9 | -0.3 | -2.5 | -1.4 | -0.2 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of September 30, 2025
OPTIMISED INDICES
STOXX Europe 600 Optimised Media
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 Media | 19.4 | 13.7 | 17.1 | 13.7 | 2.1 | 2.1 | 1.3 | 3.7 |
| STOXX Europe 600 | 19.0 | 15.8 | 17.3 | 15.5 | 2.2 | 2.8 | 1.5 | 1.1 |
Performance and annual returns
| STOXX Europe 600 Optimised Media | |
|---|---|
| 978220800000 | 1000 |
| 978393600000 | 985.19 |
| 978480000000 | 941.65 |
| 978566400000 | 1000.91 |
| 978652800000 | 1008.9 |
| 978912000000 | 992.6 |
| 978998400000 | 993.91 |
| 979084800000 | 988.46 |
| 979171200000 | 986.94 |
| 979257600000 | 1005.51 |
| 979516800000 | 1000.82 |
| 979603200000 | 974.49 |
| 979689600000 | 994.77 |
| 979776000000 | 1009.03 |
| 979862400000 | 1020.28 |
| 980121600000 | 1014.1 |
| 980208000000 | 1010.25 |
| 980294400000 | 1010.87 |
| 980380800000 | 1003.6 |
| 980467200000 | 996.67 |
| 980726400000 | 994.24 |
| 980812800000 | 998.64 |
| 980899200000 | 1002.04 |
| 980985600000 | 1006.9 |
| 981072000000 | 983.26 |
| 981331200000 | 977.54 |
| 981417600000 | 970.54 |
| 981504000000 | 958.34 |
| 981590400000 | 943.05 |
| 981676800000 | 931.09 |
| 981936000000 | 941.01 |
| 982022400000 | 930.94 |
| 982108800000 | 907.36 |
| 982195200000 | 918.59 |
| 982281600000 | 896.56 |
| 982540800000 | 901.1 |
| 982627200000 | 892.11 |
| 982713600000 | 887.09 |
| 982800000000 | 892.37 |
| 982886400000 | 895.43 |
| 983145600000 | 903.81 |
| 983232000000 | 911.4 |
| 983318400000 | 907.72 |
| 983404800000 | 904.9 |
| 983491200000 | 905.94 |
| 983750400000 | 907.87 |
| 983836800000 | 934.87 |
| 983923200000 | 927.52 |
| 984009600000 | 931.59 |
| 984096000000 | 915.26 |
| 984355200000 | 890.05 |
| 984441600000 | 867.19 |
| 984528000000 | 846.33 |
| 984614400000 | 851.43 |
| 984700800000 | 827.73 |
| 984960000000 | 820.47 |
| 985046400000 | 832.94 |
| 985132800000 | 796.61 |
| 985219200000 | 742.44 |
| 985305600000 | 766.66 |
| 985564800000 | 799.13 |
| 985651200000 | 810.37 |
| 985737600000 | 800.47 |
| 985824000000 | 791.06 |
| 985910400000 | 792.21 |
| 986169600000 | 786.34 |
| 986256000000 | 754.26 |
| 986342400000 | 751.1 |
| 986428800000 | 768.44 |
| 986515200000 | 773.18 |
| 986774400000 | 778.72 |
| 986860800000 | 801.59 |
| 986947200000 | 815.68 |
| 987033600000 | 814.97 |
| 987465600000 | 806.52 |
| 987552000000 | 859.34 |
| 987638400000 | 877.21 |
| 987724800000 | 885.1 |
| 987984000000 | 868.35 |
| 988070400000 | 864.87 |
| 988156800000 | 861.16 |
| 988243200000 | 869.44 |
| 988329600000 | 884.56 |
| 988588800000 | 898.19 |
| 988761600000 | 900.36 |
| 988848000000 | 878.94 |
| 988934400000 | 880.24 |
| 989193600000 | 880.3 |
| 989280000000 | 875.86 |
| 989366400000 | 863.56 |
| 989452800000 | 875.64 |
| 989539200000 | 862.56 |
| 989798400000 | 839.58 |
| 989884800000 | 848.67 |
| 989971200000 | 845.59 |
| 990057600000 | 850.24 |
| 990144000000 | 858.16 |
| 990403200000 | 866.16 |
| 990489600000 | 881.92 |
| 990576000000 | 858.92 |
| 990662400000 | 851.36 |
| 990748800000 | 847.38 |
| 991008000000 | 848.79 |
| 991094400000 | 838.9 |
| 991180800000 | 823.23 |
| 991267200000 | 814.04 |
| 991353600000 | 813.53 |
| 991612800000 | 813.56 |
| 991699200000 | 826.62 |
| 991785600000 | 820.34 |
| 991872000000 | 816.75 |
| 991958400000 | 813.16 |
| 992217600000 | 795.62 |
| 992304000000 | 782.57 |
| 992390400000 | 786.71 |
| 992476800000 | 772.53 |
| 992563200000 | 763.06 |
| 992822400000 | 754.64 |
| 992908800000 | 747.29 |
| 992995200000 | 731.16 |
| 993081600000 | 736.3 |
| 993168000000 | 738.23 |
| 993427200000 | 742.07 |
| 993513600000 | 727.21 |
| 993600000000 | 726.94 |
| 993686400000 | 728.47 |
| 993772800000 | 743.74 |
| 994032000000 | 758.5 |
| 994118400000 | 752.69 |
| 994204800000 | 747.55 |
| 994291200000 | 715.9 |
| 994377600000 | 708.1 |
| 994636800000 | 709.58 |
| 994723200000 | 711.88 |
| 994809600000 | 701.93 |
| 994896000000 | 713.93 |
| 994982400000 | 722.24 |
| 995241600000 | 718.21 |
| 995328000000 | 710.91 |
| 995414400000 | 706.09 |
| 995500800000 | 704.26 |
| 995587200000 | 697.64 |
| 995846400000 | 699.55 |
| 995932800000 | 694.01 |
| 996019200000 | 696.65 |
| 996105600000 | 707.66 |
| 996192000000 | 724.02 |
| 996451200000 | 740.15 |
| 996537600000 | 750.26 |
| 996624000000 | 763.28 |
| 996710400000 | 773.61 |
| 996796800000 | 757.18 |
| 997056000000 | 752.76 |
| 997142400000 | 745.81 |
| 997228800000 | 735.37 |
| 997315200000 | 730.82 |
| 997401600000 | 725.71 |
| 997660800000 | 728.2 |
| 997747200000 | 742.53 |
| 997833600000 | 736.24 |
| 997920000000 | 728.23 |
| 998006400000 | 719 |
| 998265600000 | 718.03 |
| 998352000000 | 732.36 |
| 998438400000 | 722.32 |
| 998524800000 | 724.24 |
| 998611200000 | 742.4 |
| 998870400000 | 743.92 |
| 998956800000 | 734.95 |
| 999043200000 | 730.85 |
| 999129600000 | 716.89 |
| 999216000000 | 710.78 |
| 999475200000 | 699.39 |
| 999561600000 | 691.35 |
| 999648000000 | 677.75 |
| 999734400000 | 648.43 |
| 999820800000 | 635.45 |
| 1000080000000 | 623.37 |
| 1000166400000 | 590.77 |
| 1000252800000 | 586.91 |
| 1000339200000 | 591.77 |
| 1000425600000 | 556.11 |
| 1000684800000 | 561.2 |
| 1000771200000 | 543.96 |
| 1000857600000 | 538.48 |
| 1000944000000 | 519.86 |
| 1001030400000 | 516.15 |
| 1001289600000 | 550.78 |
| 1001376000000 | 552.18 |
| 1001462400000 | 556.28 |
| 1001548800000 | 552.55 |
| 1001635200000 | 552.55 |
| 1001894400000 | 548.05 |
| 1001980800000 | 528.23 |
| 1002067200000 | 526.92 |
| 1002153600000 | 556.61 |
| 1002240000000 | 564.76 |
| 1002499200000 | 568.51 |
| 1002585600000 | 577.73 |
| 1002672000000 | 595.22 |
| 1002758400000 | 611.13 |
| 1002844800000 | 606.66 |
| 1003104000000 | 587.72 |
| 1003190400000 | 592.44 |
| 1003276800000 | 614.48 |
| 1003363200000 | 598.59 |
| 1003449600000 | 588.5 |
| 1003708800000 | 597.54 |
| 1003795200000 | 622.95 |
| 1003881600000 | 615.77 |
| 1003968000000 | 606.92 |
| 1004054400000 | 628.06 |
| 1004313600000 | 621.33 |
| 1004400000000 | 605.18 |
| 1004486400000 | 617.65 |
| 1004572800000 | 623.82 |
| 1004659200000 | 639.22 |
| 1004918400000 | 653.52 |
| 1005004800000 | 656.94 |
| 1005091200000 | 652.1 |
| 1005177600000 | 676.18 |
| 1005264000000 | 667.08 |
| 1005523200000 | 651.48 |
| 1005609600000 | 675.54 |
| 1005696000000 | 687.43 |
| 1005782400000 | 707.78 |
| 1005868800000 | 703.97 |
| 1006128000000 | 697.92 |
| 1006214400000 | 678.16 |
| 1006300800000 | 658.28 |
| 1006387200000 | 673.72 |
| 1006473600000 | 664.17 |
| 1006732800000 | 679.07 |
| 1006819200000 | 667.45 |
| 1006905600000 | 658.39 |
| 1006992000000 | 652.99 |
| 1007078400000 | 660.55 |
| 1007337600000 | 655.23 |
| 1007424000000 | 665.75 |
| 1007510400000 | 701.04 |
| 1007596800000 | 709.06 |
| 1007683200000 | 701.33 |
| 1007942400000 | 687.27 |
| 1008028800000 | 674.24 |
| 1008115200000 | 670.96 |
| 1008201600000 | 641.97 |
| 1008288000000 | 639.83 |
| 1008547200000 | 659.86 |
| 1008633600000 | 666.22 |
| 1008720000000 | 658.35 |
| 1008806400000 | 648.16 |
| 1008892800000 | 650.79 |
| 1009152000000 | 651.95 |
| 1009411200000 | 662.25 |
| 1009497600000 | 666.84 |
| 1009929600000 | 673.72 |
| 1010016000000 | 692.8 |
| 1010102400000 | 706.72 |
| 1010361600000 | 692.55 |
| 1010448000000 | 685.66 |
| 1010534400000 | 680.09 |
| 1010620800000 | 664.71 |
| 1010707200000 | 669.1 |
| 1010966400000 | 654.74 |
| 1011052800000 | 658.44 |
| 1011139200000 | 644.42 |
| 1011225600000 | 642.93 |
| 1011312000000 | 640.65 |
| 1011571200000 | 629.34 |
| 1011657600000 | 630.64 |
| 1011744000000 | 612.38 |
| 1011830400000 | 625.22 |
| 1011916800000 | 611.62 |
| 1012176000000 | 618.38 |
| 1012262400000 | 609.44 |
| 1012348800000 | 598.64 |
| 1012435200000 | 603.91 |
| 1012521600000 | 601.82 |
| 1012780800000 | 597.06 |
| 1012867200000 | 581.07 |
| 1012953600000 | 574.91 |
| 1013040000000 | 584.75 |
| 1013126400000 | 598.48 |
| 1013385600000 | 606.56 |
| 1013472000000 | 599.24 |
| 1013558400000 | 592.22 |
| 1013644800000 | 600.98 |
| 1013731200000 | 600.08 |
| 1013990400000 | 595.71 |
| 1014076800000 | 588.42 |
| 1014163200000 | 577.37 |
| 1014249600000 | 581.06 |
| 1014336000000 | 575.94 |
| 1014595200000 | 590.4 |
| 1014681600000 | 601.66 |
| 1014768000000 | 617.36 |
| 1014854400000 | 609.75 |
| 1014940800000 | 612.18 |
| 1015200000000 | 650.91 |
| 1015286400000 | 649.08 |
| 1015372800000 | 659.62 |
| 1015459200000 | 673.29 |
| 1015545600000 | 663.33 |
| 1015804800000 | 656.4 |
| 1015891200000 | 643.98 |
| 1015977600000 | 643.68 |
| 1016064000000 | 646.38 |
| 1016150400000 | 650.85 |
| 1016409600000 | 664.6 |
| 1016496000000 | 669.08 |
| 1016582400000 | 665.3 |
| 1016668800000 | 665.91 |
| 1016755200000 | 670.71 |
| 1017014400000 | 661.72 |
| 1017100800000 | 660.31 |
| 1017187200000 | 663.69 |
| 1017273600000 | 669.51 |
| 1017705600000 | 672.59 |
| 1017792000000 | 663.52 |
| 1017878400000 | 653.08 |
| 1017964800000 | 652.78 |
| 1018224000000 | 632.39 |
| 1018310400000 | 638.32 |
| 1018396800000 | 642.49 |
| 1018483200000 | 629.94 |
| 1018569600000 | 636.54 |
| 1018828800000 | 640.27 |
| 1018915200000 | 654.94 |
| 1019001600000 | 663.42 |
| 1019088000000 | 660.22 |
| 1019174400000 | 659.45 |
| 1019433600000 | 652.32 |
| 1019520000000 | 642.82 |
| 1019606400000 | 635.01 |
| 1019692800000 | 632.83 |
| 1019779200000 | 633.57 |
| 1020038400000 | 630.04 |
| 1020124800000 | 622.88 |
| 1020297600000 | 618.3 |
| 1020384000000 | 612.76 |
| 1020643200000 | 610.82 |
| 1020729600000 | 603.03 |
| 1020816000000 | 620.98 |
| 1020902400000 | 627.73 |
| 1020988800000 | 618.67 |
| 1021248000000 | 610.27 |
| 1021334400000 | 616.28 |
| 1021420800000 | 626.43 |
| 1021507200000 | 631.93 |
| 1021593600000 | 633.54 |
| 1021852800000 | 625.98 |
| 1021939200000 | 627.52 |
| 1022025600000 | 615.62 |
| 1022112000000 | 616.8 |
| 1022198400000 | 616.85 |
| 1022457600000 | 617.44 |
| 1022544000000 | 618.1 |
| 1022630400000 | 616.62 |
| 1022716800000 | 611.27 |
| 1022803200000 | 619.65 |
| 1023062400000 | 618.85 |
| 1023148800000 | 610.94 |
| 1023235200000 | 604.38 |
| 1023321600000 | 607.83 |
| 1023408000000 | 596.5 |
| 1023667200000 | 595.41 |
| 1023753600000 | 608.31 |
| 1023840000000 | 586.62 |
| 1023926400000 | 569.91 |
| 1024012800000 | 558.86 |
| 1024272000000 | 573.83 |
| 1024358400000 | 579.27 |
| 1024444800000 | 571.61 |
| 1024531200000 | 547.91 |
| 1024617600000 | 541.88 |
| 1024876800000 | 514.51 |
| 1024963200000 | 525.93 |
| 1025049600000 | 532.87 |
| 1025136000000 | 523.58 |
| 1025222400000 | 536.9 |
| 1025481600000 | 553.93 |
| 1025568000000 | 514.35 |
| 1025654400000 | 472.55 |
| 1025740800000 | 483.48 |
| 1025827200000 | 510.81 |
| 1026086400000 | 515.72 |
| 1026172800000 | 515.61 |
| 1026259200000 | 496.64 |
| 1026345600000 | 478.99 |
| 1026432000000 | 479.65 |
| 1026691200000 | 468.51 |
| 1026777600000 | 466.6 |
| 1026864000000 | 482.84 |
| 1026950400000 | 504.01 |
| 1027036800000 | 487.17 |
| 1027296000000 | 462.23 |
| 1027382400000 | 448.8 |
| 1027468800000 | 435.89 |
| 1027555200000 | 449.18 |
| 1027641600000 | 441.51 |
| 1027900800000 | 468.66 |
| 1027987200000 | 466.77 |
| 1028073600000 | 468.63 |
| 1028160000000 | 445.01 |
| 1028246400000 | 436.85 |
| 1028505600000 | 417.55 |
| 1028592000000 | 421.11 |
| 1028678400000 | 420.22 |
| 1028764800000 | 432.42 |
| 1028851200000 | 442.07 |
| 1029110400000 | 430.16 |
| 1029196800000 | 431.35 |
| 1029283200000 | 410.15 |
| 1029369600000 | 416.64 |
| 1029456000000 | 419.73 |
| 1029715200000 | 445.82 |
| 1029801600000 | 450.51 |
| 1029888000000 | 455.86 |
| 1029974400000 | 461.69 |
| 1030060800000 | 457.03 |
| 1030320000000 | 453.8 |
| 1030406400000 | 469.34 |
| 1030492800000 | 448.33 |
| 1030579200000 | 444.13 |
| 1030665600000 | 447.87 |
| 1030924800000 | 444.27 |
| 1031011200000 | 435.71 |
| 1031097600000 | 433.79 |
| 1031184000000 | 428.94 |
| 1031270400000 | 440.92 |
| 1031529600000 | 432.76 |
| 1031616000000 | 444.93 |
| 1031702400000 | 455.68 |
| 1031788800000 | 444.03 |
| 1031875200000 | 428.46 |
| 1032134400000 | 427.94 |
| 1032220800000 | 425.55 |
| 1032307200000 | 414.49 |
| 1032393600000 | 408.97 |
| 1032480000000 | 411.23 |
| 1032739200000 | 395.63 |
| 1032825600000 | 389.55 |
| 1032912000000 | 395.17 |
| 1032998400000 | 409.28 |
| 1033084800000 | 419.37 |
| 1033344000000 | 400.23 |
| 1033430400000 | 403.53 |
| 1033516800000 | 412.6 |
| 1033603200000 | 409.87 |
| 1033689600000 | 403.23 |
| 1033948800000 | 390.88 |
| 1034035200000 | 379.76 |
| 1034121600000 | 379.68 |
| 1034208000000 | 386.05 |
| 1034294400000 | 407.26 |
| 1034553600000 | 404.66 |
| 1034640000000 | 434.6 |
| 1034726400000 | 426.77 |
| 1034812800000 | 442.26 |
| 1034899200000 | 440.03 |
| 1035158400000 | 437.89 |
| 1035244800000 | 441.36 |
| 1035331200000 | 428.76 |
| 1035417600000 | 433.3 |
| 1035504000000 | 429.14 |
| 1035763200000 | 446.71 |
| 1035849600000 | 428.44 |
| 1035936000000 | 435.42 |
| 1036022400000 | 442.41 |
| 1036108800000 | 437.62 |
| 1036368000000 | 459.11 |
| 1036454400000 | 463.23 |
| 1036540800000 | 462.42 |
| 1036627200000 | 457.79 |
| 1036713600000 | 455.86 |
| 1036972800000 | 449.52 |
| 1037059200000 | 446.9 |
| 1037145600000 | 441.76 |
| 1037232000000 | 442.46 |
| 1037318400000 | 448.74 |
| 1037577600000 | 458.51 |
| 1037664000000 | 452.62 |
| 1037750400000 | 445.96 |
| 1037836800000 | 476.88 |
| 1037923200000 | 479.28 |
| 1038182400000 | 475.83 |
| 1038268800000 | 470.07 |
| 1038355200000 | 481.39 |
| 1038441600000 | 502.66 |
| 1038528000000 | 504.17 |
| 1038787200000 | 502.21 |
| 1038873600000 | 485.83 |
| 1038960000000 | 479.9 |
| 1039046400000 | 478.78 |
| 1039132800000 | 477.2 |
| 1039392000000 | 466.35 |
| 1039478400000 | 463.54 |
| 1039564800000 | 472.54 |
| 1039651200000 | 469.74 |
| 1039737600000 | 459.51 |
| 1039996800000 | 472.58 |
| 1040083200000 | 466.75 |
| 1040169600000 | 459.34 |
| 1040256000000 | 460.59 |
| 1040342400000 | 464.45 |
| 1040601600000 | 458.12 |
| 1040947200000 | 450.07 |
| 1041206400000 | 457.07 |
| 1041465600000 | 471.45 |
| 1041552000000 | 481 |
| 1041811200000 | 483.6 |
| 1041897600000 | 472.54 |
| 1041984000000 | 471.23 |
| 1042070400000 | 476.63 |
| 1042156800000 | 479.54 |
| 1042416000000 | 473.03 |
| 1042502400000 | 478.76 |
| 1042588800000 | 470.3 |
| 1042675200000 | 472.59 |
| 1042761600000 | 461.99 |
| 1043020800000 | 456.09 |
| 1043107200000 | 448.51 |
| 1043193600000 | 446.11 |
| 1043280000000 | 444.66 |
| 1043366400000 | 448.34 |
| 1043625600000 | 435.47 |
| 1043712000000 | 431.7 |
| 1043798400000 | 426.49 |
| 1043884800000 | 441.35 |
| 1043971200000 | 438.22 |
| 1044230400000 | 451.39 |
| 1044316800000 | 438.88 |
| 1044403200000 | 434.4 |
| 1044489600000 | 426.89 |
| 1044576000000 | 419.8 |
| 1044835200000 | 413.78 |
| 1044921600000 | 421.33 |
| 1045008000000 | 408.64 |
| 1045094400000 | 405.16 |
| 1045180800000 | 406.34 |
| 1045440000000 | 412.19 |
| 1045526400000 | 413.3 |
| 1045612800000 | 403.4 |
| 1045699200000 | 404.44 |
| 1045785600000 | 403.16 |
| 1046044800000 | 401.72 |
| 1046131200000 | 379.81 |
| 1046217600000 | 377.44 |
| 1046304000000 | 379.59 |
| 1046390400000 | 393.52 |
| 1046649600000 | 403.21 |
| 1046736000000 | 390.87 |
| 1046822400000 | 390.91 |
| 1046908800000 | 387.69 |
| 1046995200000 | 378.31 |
| 1047254400000 | 371.59 |
| 1047340800000 | 364.43 |
| 1047427200000 | 352.14 |
| 1047513600000 | 373.5 |
| 1047600000000 | 393.94 |
| 1047859200000 | 401.96 |
| 1047945600000 | 401.77 |
| 1048032000000 | 412.16 |
| 1048118400000 | 404.06 |
| 1048204800000 | 414.37 |
| 1048464000000 | 398.81 |
| 1048550400000 | 403.47 |
| 1048636800000 | 403.7 |
| 1048723200000 | 396.84 |
| 1048809600000 | 400.57 |
| 1049068800000 | 384.25 |
| 1049155200000 | 391.44 |
| 1049241600000 | 404.27 |
| 1049328000000 | 410.09 |
| 1049414400000 | 411 |
| 1049673600000 | 425.25 |
| 1049760000000 | 413.74 |
| 1049846400000 | 410.97 |
| 1049932800000 | 401.08 |
| 1050019200000 | 403.82 |
| 1050278400000 | 409.56 |
| 1050364800000 | 420.25 |
| 1050451200000 | 427.97 |
| 1050537600000 | 428.61 |
| 1050969600000 | 433.15 |
| 1051056000000 | 445.95 |
| 1051142400000 | 443.35 |
| 1051228800000 | 439.19 |
| 1051488000000 | 446.28 |
| 1051574400000 | 447.68 |
| 1051660800000 | 451.36 |
| 1051747200000 | 448.14 |
| 1051833600000 | 446.64 |
| 1052092800000 | 451.84 |
| 1052179200000 | 466.2 |
| 1052265600000 | 465.82 |
| 1052352000000 | 455.3 |
| 1052438400000 | 455.11 |
| 1052697600000 | 453.96 |
| 1052784000000 | 457.37 |
| 1052870400000 | 462.07 |
| 1052956800000 | 466.25 |
| 1053043200000 | 482.37 |
| 1053302400000 | 466.1 |
| 1053388800000 | 469.58 |
| 1053475200000 | 467.67 |
| 1053561600000 | 482.51 |
| 1053648000000 | 487.41 |
| 1053907200000 | 485.86 |
| 1053993600000 | 487.01 |
| 1054080000000 | 497.66 |
| 1054166400000 | 505.28 |
| 1054252800000 | 499.9 |
| 1054512000000 | 511.21 |
| 1054598400000 | 501.78 |
| 1054684800000 | 503.15 |
| 1054771200000 | 514.52 |
| 1054857600000 | 533.33 |
| 1055116800000 | 520.55 |
| 1055203200000 | 516.27 |
| 1055289600000 | 525.34 |
| 1055376000000 | 523.67 |
| 1055462400000 | 522.79 |
| 1055721600000 | 532.66 |
| 1055808000000 | 539.24 |
| 1055894400000 | 531.36 |
| 1055980800000 | 518.58 |
| 1056067200000 | 515.74 |
| 1056326400000 | 507.72 |
| 1056412800000 | 497.88 |
| 1056499200000 | 505.92 |
| 1056585600000 | 498.27 |
| 1056672000000 | 506.23 |
| 1056931200000 | 502.08 |
| 1057017600000 | 492.49 |
| 1057104000000 | 502.44 |
| 1057190400000 | 503.35 |
| 1057276800000 | 505.89 |
| 1057536000000 | 511.42 |
| 1057622400000 | 516.13 |
| 1057708800000 | 511.65 |
| 1057795200000 | 507.56 |
| 1057881600000 | 507.53 |
| 1058140800000 | 513.12 |
| 1058227200000 | 505.44 |
| 1058313600000 | 509.41 |
| 1058400000000 | 500.61 |
| 1058486400000 | 506.59 |
| 1058745600000 | 505.32 |
| 1058832000000 | 505.2 |
| 1058918400000 | 508.76 |
| 1059004800000 | 517.79 |
| 1059091200000 | 520.66 |
| 1059350400000 | 526.77 |
| 1059436800000 | 526.45 |
| 1059523200000 | 523.51 |
| 1059609600000 | 520.95 |
| 1059696000000 | 517.05 |
| 1059955200000 | 519.64 |
| 1060041600000 | 522.89 |
| 1060128000000 | 511.01 |
| 1060214400000 | 511.28 |
| 1060300800000 | 517.65 |
| 1060560000000 | 522.41 |
| 1060646400000 | 522.09 |
| 1060732800000 | 526.76 |
| 1060819200000 | 530.91 |
| 1060905600000 | 531.61 |
| 1061164800000 | 528.68 |
| 1061251200000 | 528.28 |
| 1061337600000 | 524.43 |
| 1061424000000 | 518.91 |
| 1061510400000 | 526.82 |
| 1061769600000 | 524.66 |
| 1061856000000 | 516.39 |
| 1061942400000 | 518.88 |
| 1062028800000 | 520.41 |
| 1062115200000 | 520.68 |
| 1062374400000 | 528.59 |
| 1062460800000 | 529.24 |
| 1062547200000 | 546.78 |
| 1062633600000 | 543.38 |
| 1062720000000 | 549.35 |
| 1062979200000 | 547.79 |
| 1063065600000 | 540.58 |
| 1063152000000 | 525.99 |
| 1063238400000 | 525.29 |
| 1063324800000 | 526.77 |
| 1063584000000 | 528.77 |
| 1063670400000 | 525.84 |
| 1063756800000 | 539.85 |
| 1063843200000 | 542.08 |
| 1063929600000 | 544.28 |
| 1064188800000 | 538.1 |
| 1064275200000 | 536.1 |
| 1064361600000 | 538.7 |
| 1064448000000 | 530.22 |
| 1064534400000 | 523.09 |
| 1064793600000 | 523.52 |
| 1064880000000 | 516.57 |
| 1064966400000 | 523.9 |
| 1065052800000 | 525.96 |
| 1065139200000 | 539.33 |
| 1065398400000 | 544.25 |
| 1065484800000 | 543.66 |
| 1065571200000 | 546.54 |
| 1065657600000 | 557.21 |
| 1065744000000 | 561.75 |
| 1066003200000 | 560.68 |
| 1066089600000 | 561.72 |
| 1066176000000 | 568.59 |
| 1066262400000 | 567.52 |
| 1066348800000 | 568.12 |
| 1066608000000 | 568.88 |
| 1066694400000 | 572.15 |
| 1066780800000 | 569.33 |
| 1066867200000 | 557.53 |
| 1066953600000 | 556.52 |
| 1067212800000 | 560.89 |
| 1067299200000 | 566.4 |
| 1067385600000 | 572.1 |
| 1067472000000 | 574 |
| 1067558400000 | 565.62 |
| 1067817600000 | 573.55 |
| 1067904000000 | 571.59 |
| 1067990400000 | 567.34 |
| 1068076800000 | 565.92 |
| 1068163200000 | 576.59 |
| 1068422400000 | 570.34 |
| 1068508800000 | 564.91 |
| 1068595200000 | 576.41 |
| 1068681600000 | 585.45 |
| 1068768000000 | 586.85 |
| 1069027200000 | 576.46 |
| 1069113600000 | 583.48 |
| 1069200000000 | 586.25 |
| 1069286400000 | 580.26 |
| 1069372800000 | 585.27 |
| 1069632000000 | 589.74 |
| 1069718400000 | 592.08 |
| 1069804800000 | 602.61 |
| 1069891200000 | 601.36 |
| 1069977600000 | 601.95 |
| 1070236800000 | 610.84 |
| 1070323200000 | 613.37 |
| 1070409600000 | 617.11 |
| 1070496000000 | 611.02 |
| 1070582400000 | 607.69 |
| 1070841600000 | 608.78 |
| 1070928000000 | 611.38 |
| 1071014400000 | 604.69 |
| 1071100800000 | 603.6 |
| 1071187200000 | 605.17 |
| 1071446400000 | 605.96 |
| 1071532800000 | 603.59 |
| 1071619200000 | 606.95 |
| 1071705600000 | 613.64 |
| 1071792000000 | 609.5 |
| 1072051200000 | 611.38 |
| 1072137600000 | 612.15 |
| 1072224000000 | 618.11 |
| 1072656000000 | 617.13 |
| 1072742400000 | 621.83 |
| 1072828800000 | 626.91 |
| 1073001600000 | 632.5 |
| 1073260800000 | 643.95 |
| 1073347200000 | 649.44 |
| 1073433600000 | 652.57 |
| 1073520000000 | 667.86 |
| 1073606400000 | 672.91 |
| 1073865600000 | 668.88 |
| 1073952000000 | 678.6 |
| 1074038400000 | 680.84 |
| 1074124800000 | 687.01 |
| 1074211200000 | 690.91 |
| 1074470400000 | 684.85 |
| 1074556800000 | 694.58 |
| 1074643200000 | 696.16 |
| 1074729600000 | 692.34 |
| 1074816000000 | 687.72 |
| 1075075200000 | 685.86 |
| 1075161600000 | 694.78 |
| 1075248000000 | 697.87 |
| 1075334400000 | 679.65 |
| 1075420800000 | 684.71 |
| 1075680000000 | 691.4 |
| 1075766400000 | 691.96 |
| 1075852800000 | 680.93 |
| 1075939200000 | 689.67 |
| 1076025600000 | 694.29 |
| 1076284800000 | 704.43 |
| 1076371200000 | 703.19 |
| 1076457600000 | 711.62 |
| 1076544000000 | 717.02 |
| 1076630400000 | 710.63 |
| 1076889600000 | 710.82 |
| 1076976000000 | 734.94 |
| 1077062400000 | 729.29 |
| 1077148800000 | 734.51 |
| 1077235200000 | 728.27 |
| 1077494400000 | 727.03 |
| 1077580800000 | 721.39 |
| 1077667200000 | 725.14 |
| 1077753600000 | 719.42 |
| 1077840000000 | 712.61 |
| 1078099200000 | 717.44 |
| 1078185600000 | 712.45 |
| 1078272000000 | 697.78 |
| 1078358400000 | 700.51 |
| 1078444800000 | 710.57 |
| 1078704000000 | 707.18 |
| 1078790400000 | 697.34 |
| 1078876800000 | 679.69 |
| 1078963200000 | 663.33 |
| 1079049600000 | 668.21 |
| 1079308800000 | 649.39 |
| 1079395200000 | 660.04 |
| 1079481600000 | 666.72 |
| 1079568000000 | 664.48 |
| 1079654400000 | 666.92 |
| 1079913600000 | 653.28 |
| 1080000000000 | 653.89 |
| 1080086400000 | 648.16 |
| 1080172800000 | 659.47 |
| 1080259200000 | 654.67 |
| 1080518400000 | 667.21 |
| 1080604800000 | 665.25 |
| 1080691200000 | 672.74 |
| 1080777600000 | 684.85 |
| 1080864000000 | 687.37 |
| 1081123200000 | 680.7 |
| 1081209600000 | 674.82 |
| 1081296000000 | 684.62 |
| 1081382400000 | 682.39 |
| 1081814400000 | 677.46 |
| 1081900800000 | 665.56 |
| 1081987200000 | 666.71 |
| 1082073600000 | 680.33 |
| 1082332800000 | 682.29 |
| 1082419200000 | 680.54 |
| 1082505600000 | 667.55 |
| 1082592000000 | 671.45 |
| 1082678400000 | 677.43 |
| 1082937600000 | 685.95 |
| 1083024000000 | 683.52 |
| 1083110400000 | 667.66 |
| 1083196800000 | 666.04 |
| 1083283200000 | 660.12 |
| 1083542400000 | 662.75 |
| 1083628800000 | 670.76 |
| 1083715200000 | 675.15 |
| 1083801600000 | 663.91 |
| 1083888000000 | 650.54 |
| 1084147200000 | 627.17 |
| 1084233600000 | 633.6 |
| 1084320000000 | 625.92 |
| 1084406400000 | 626.91 |
| 1084492800000 | 622.93 |
| 1084752000000 | 617.86 |
| 1084838400000 | 626.29 |
| 1084924800000 | 647.15 |
| 1085011200000 | 636.68 |
| 1085097600000 | 645.68 |
| 1085356800000 | 644.03 |
| 1085443200000 | 642.35 |
| 1085529600000 | 648.93 |
| 1085616000000 | 665.15 |
| 1085702400000 | 663.19 |
| 1085961600000 | 666.08 |
| 1086048000000 | 656.67 |
| 1086134400000 | 663.13 |
| 1086220800000 | 661.42 |
| 1086307200000 | 669.74 |
| 1086566400000 | 677.27 |
| 1086652800000 | 677.5 |
| 1086739200000 | 672.84 |
| 1086825600000 | 671.24 |
| 1086912000000 | 664.68 |
| 1087171200000 | 656.95 |
| 1087257600000 | 662.26 |
| 1087344000000 | 666.91 |
| 1087430400000 | 670.77 |
| 1087516800000 | 676.63 |
| 1087776000000 | 674.92 |
| 1087862400000 | 666.46 |
| 1087948800000 | 671.81 |
| 1088035200000 | 679.74 |
| 1088121600000 | 679.35 |
| 1088380800000 | 689.65 |
| 1088467200000 | 683.01 |
| 1088553600000 | 679.28 |
| 1088640000000 | 674.94 |
| 1088726400000 | 674.97 |
| 1088985600000 | 671.82 |
| 1089072000000 | 663.55 |
| 1089158400000 | 666.17 |
| 1089244800000 | 662.41 |
| 1089331200000 | 661.46 |
| 1089590400000 | 662.9 |
| 1089676800000 | 661.52 |
| 1089763200000 | 658.99 |
| 1089849600000 | 648.08 |
| 1089936000000 | 656.8 |
| 1090195200000 | 650.97 |
| 1090281600000 | 651.86 |
| 1090368000000 | 655.76 |
| 1090454400000 | 646.84 |
| 1090540800000 | 638.01 |
| 1090800000000 | 632.17 |
| 1090886400000 | 624.31 |
| 1090972800000 | 627.42 |
| 1091059200000 | 636.67 |
| 1091145600000 | 631.54 |
| 1091404800000 | 629.8 |
| 1091491200000 | 629.23 |
| 1091577600000 | 607.58 |
| 1091664000000 | 609.52 |
| 1091750400000 | 600 |
| 1092009600000 | 589.97 |
| 1092096000000 | 601.07 |
| 1092182400000 | 593.3 |
| 1092268800000 | 586.57 |
| 1092355200000 | 595.69 |
| 1092614400000 | 602.44 |
| 1092700800000 | 606.88 |
| 1092787200000 | 607.43 |
| 1092873600000 | 611.43 |
| 1092960000000 | 607.07 |
| 1093219200000 | 608.4 |
| 1093305600000 | 606.88 |
| 1093392000000 | 605.91 |
| 1093478400000 | 614.44 |
| 1093564800000 | 616.83 |
| 1093824000000 | 616.69 |
| 1093910400000 | 611.39 |
| 1093996800000 | 613.76 |
| 1094083200000 | 613.74 |
| 1094169600000 | 613.72 |
| 1094428800000 | 620.21 |
| 1094515200000 | 622.16 |
| 1094601600000 | 626.47 |
| 1094688000000 | 623.49 |
| 1094774400000 | 636.74 |
| 1095033600000 | 646.77 |
| 1095120000000 | 646.12 |
| 1095206400000 | 638.28 |
| 1095292800000 | 640.91 |
| 1095379200000 | 644.4 |
| 1095638400000 | 636.88 |
| 1095724800000 | 642.73 |
| 1095811200000 | 639.09 |
| 1095897600000 | 633.91 |
| 1095984000000 | 639.59 |
| 1096243200000 | 632.5 |
| 1096329600000 | 630.75 |
| 1096416000000 | 631.33 |
| 1096502400000 | 632.92 |
| 1096588800000 | 644.16 |
| 1096848000000 | 647.54 |
| 1096934400000 | 645.93 |
| 1097020800000 | 645.62 |
| 1097107200000 | 652.89 |
| 1097193600000 | 658.27 |
| 1097452800000 | 655.29 |
| 1097539200000 | 642.83 |
| 1097625600000 | 642.56 |
| 1097712000000 | 641.79 |
| 1097798400000 | 645.7 |
| 1098057600000 | 639.3 |
| 1098144000000 | 650.3 |
| 1098230400000 | 648.44 |
| 1098316800000 | 654.27 |
| 1098403200000 | 652.36 |
| 1098662400000 | 648.9 |
| 1098748800000 | 655.36 |
| 1098835200000 | 660.37 |
| 1098921600000 | 666.07 |
| 1099008000000 | 663.58 |
| 1099267200000 | 670.45 |
| 1099353600000 | 674.73 |
| 1099440000000 | 680.28 |
| 1099526400000 | 680.21 |
| 1099612800000 | 686.16 |
| 1099872000000 | 687.99 |
| 1099958400000 | 687.11 |
| 1100044800000 | 691.06 |
| 1100131200000 | 700.02 |
| 1100217600000 | 712.96 |
| 1100476800000 | 707.49 |
| 1100563200000 | 704.43 |
| 1100649600000 | 706.83 |
| 1100736000000 | 706.58 |
| 1100822400000 | 713.67 |
| 1101081600000 | 704.56 |
| 1101168000000 | 710.37 |
| 1101254400000 | 715.08 |
| 1101340800000 | 719.06 |
| 1101427200000 | 718.59 |
| 1101686400000 | 721.27 |
| 1101772800000 | 717.69 |
| 1101859200000 | 726.43 |
| 1101945600000 | 726.53 |
| 1102032000000 | 732 |
| 1102291200000 | 728.9 |
| 1102377600000 | 728.72 |
| 1102464000000 | 716.05 |
| 1102550400000 | 710.78 |
| 1102636800000 | 711.96 |
| 1102896000000 | 725.17 |
| 1102982400000 | 725.3 |
| 1103068800000 | 731.5 |
| 1103155200000 | 727.05 |
| 1103241600000 | 718.47 |
| 1103500800000 | 727.84 |
| 1103587200000 | 722.52 |
| 1103673600000 | 725 |
| 1103760000000 | 732.98 |
| 1103846400000 | 734.95 |
| 1104105600000 | 739.6 |
| 1104192000000 | 738.86 |
| 1104278400000 | 737.6 |
| 1104364800000 | 739.25 |
| 1104451200000 | 738.85 |
| 1104710400000 | 737.65 |
| 1104796800000 | 732.36 |
| 1104883200000 | 727.79 |
| 1104969600000 | 723.65 |
| 1105056000000 | 725.55 |
| 1105315200000 | 729.84 |
| 1105401600000 | 727.46 |
| 1105488000000 | 725.92 |
| 1105574400000 | 726.93 |
| 1105660800000 | 727.81 |
| 1105920000000 | 729.2 |
| 1106006400000 | 727.9 |
| 1106092800000 | 727.94 |
| 1106179200000 | 718.63 |
| 1106265600000 | 719.98 |
| 1106524800000 | 719.1 |
| 1106611200000 | 721.3 |
| 1106697600000 | 730.76 |
| 1106784000000 | 731.96 |
| 1106870400000 | 730.93 |
| 1107129600000 | 739.22 |
| 1107216000000 | 742.29 |
| 1107302400000 | 748.84 |
| 1107388800000 | 742.17 |
| 1107475200000 | 745.06 |
| 1107734400000 | 742.09 |
| 1107820800000 | 739.35 |
| 1107907200000 | 745.07 |
| 1107993600000 | 749.53 |
| 1108080000000 | 749.05 |
| 1108339200000 | 756.63 |
| 1108425600000 | 760.12 |
| 1108512000000 | 754.79 |
| 1108598400000 | 768.52 |
| 1108684800000 | 764.74 |
| 1108944000000 | 759.41 |
| 1109030400000 | 761.01 |
| 1109116800000 | 756.39 |
| 1109203200000 | 756.82 |
| 1109289600000 | 769.06 |
| 1109548800000 | 766.33 |
| 1109635200000 | 770.3 |
| 1109721600000 | 765.39 |
| 1109808000000 | 767.26 |
| 1109894400000 | 777.89 |
| 1110153600000 | 776.94 |
| 1110240000000 | 783.58 |
| 1110326400000 | 780.16 |
| 1110412800000 | 773.31 |
| 1110499200000 | 775.21 |
| 1110758400000 | 767.17 |
| 1110844800000 | 771.69 |
| 1110931200000 | 769.64 |
| 1111017600000 | 770.65 |
| 1111104000000 | 769.65 |
| 1111363200000 | 762.64 |
| 1111449600000 | 762.84 |
| 1111536000000 | 749.05 |
| 1111622400000 | 752.91 |
| 1112054400000 | 751.04 |
| 1112140800000 | 755.58 |
| 1112227200000 | 759.98 |
| 1112313600000 | 759.74 |
| 1112572800000 | 744.66 |
| 1112659200000 | 747.65 |
| 1112745600000 | 748.48 |
| 1112832000000 | 755.16 |
| 1112918400000 | 756.3 |
| 1113177600000 | 763.51 |
| 1113264000000 | 754.27 |
| 1113350400000 | 761.64 |
| 1113436800000 | 753.39 |
| 1113523200000 | 745.95 |
| 1113782400000 | 740.6 |
| 1113868800000 | 746.83 |
| 1113955200000 | 747.15 |
| 1114041600000 | 754.71 |
| 1114128000000 | 759.58 |
| 1114387200000 | 751.43 |
| 1114473600000 | 745.31 |
| 1114560000000 | 730.48 |
| 1114646400000 | 723.47 |
| 1114732800000 | 727.59 |
| 1114992000000 | 725.88 |
| 1115078400000 | 724.59 |
| 1115164800000 | 733.28 |
| 1115251200000 | 736.88 |
| 1115337600000 | 735.92 |
| 1115596800000 | 730.63 |
| 1115683200000 | 725.04 |
| 1115769600000 | 716.49 |
| 1115856000000 | 719.65 |
| 1115942400000 | 717.07 |
| 1116201600000 | 714.71 |
| 1116288000000 | 717.89 |
| 1116374400000 | 719.12 |
| 1116460800000 | 723.99 |
| 1116547200000 | 720.17 |
| 1116806400000 | 721.55 |
| 1116892800000 | 718.85 |
| 1116979200000 | 722.27 |
| 1117065600000 | 725.8 |
| 1117152000000 | 722.13 |
| 1117411200000 | 721.64 |
| 1117497600000 | 715.98 |
| 1117584000000 | 715.27 |
| 1117670400000 | 716.99 |
| 1117756800000 | 718.1 |
| 1118016000000 | 713.7 |
| 1118102400000 | 725.16 |
| 1118188800000 | 729.83 |
| 1118275200000 | 718.66 |
| 1118361600000 | 720.72 |
| 1118620800000 | 716.37 |
| 1118707200000 | 717.8 |
| 1118793600000 | 720.92 |
| 1118880000000 | 726.57 |
| 1118966400000 | 733.21 |
| 1119225600000 | 721.91 |
| 1119312000000 | 725.21 |
| 1119398400000 | 729.01 |
| 1119484800000 | 725.63 |
| 1119571200000 | 721.77 |
| 1119830400000 | 716.32 |
| 1119916800000 | 716.71 |
| 1120003200000 | 723.06 |
| 1120089600000 | 720.68 |
| 1120176000000 | 721.1 |
| 1120435200000 | 718.95 |
| 1120521600000 | 715.5 |
| 1120608000000 | 717.48 |
| 1120694400000 | 703.33 |
| 1120780800000 | 711.48 |
| 1121040000000 | 724.49 |
| 1121126400000 | 728.69 |
| 1121212800000 | 723.67 |
| 1121299200000 | 729.06 |
| 1121385600000 | 723.23 |
| 1121644800000 | 717.9 |
| 1121731200000 | 711.37 |
| 1121817600000 | 708.5 |
| 1121904000000 | 718.07 |
| 1121990400000 | 717.5 |
| 1122249600000 | 719.03 |
| 1122336000000 | 713.08 |
| 1122422400000 | 717.2 |
| 1122508800000 | 721.63 |
| 1122595200000 | 725.01 |
| 1122854400000 | 732.53 |
| 1122940800000 | 737.68 |
| 1123027200000 | 736.59 |
| 1123113600000 | 736.21 |
| 1123200000000 | 734.34 |
| 1123459200000 | 737.24 |
| 1123545600000 | 737.52 |
| 1123632000000 | 744.58 |
| 1123718400000 | 743.02 |
| 1123804800000 | 741.05 |
| 1124064000000 | 736.98 |
| 1124150400000 | 741.72 |
| 1124236800000 | 738.45 |
| 1124323200000 | 732.14 |
| 1124409600000 | 734.12 |
| 1124668800000 | 738.13 |
| 1124755200000 | 736.55 |
| 1124841600000 | 732.9 |
| 1124928000000 | 730.43 |
| 1125014400000 | 730.82 |
| 1125273600000 | 729.13 |
| 1125360000000 | 719.03 |
| 1125446400000 | 729.25 |
| 1125532800000 | 739.96 |
| 1125619200000 | 742.52 |
| 1125878400000 | 746.42 |
| 1125964800000 | 749.85 |
| 1126051200000 | 751.82 |
| 1126137600000 | 749.55 |
| 1126224000000 | 752.88 |
| 1126483200000 | 748.59 |
| 1126569600000 | 744.14 |
| 1126656000000 | 749.5 |
| 1126742400000 | 739.1 |
| 1126828800000 | 738.88 |
| 1127088000000 | 734.41 |
| 1127174400000 | 737.21 |
| 1127260800000 | 732.67 |
| 1127347200000 | 720.83 |
| 1127433600000 | 717.81 |
| 1127692800000 | 723.47 |
| 1127779200000 | 717.34 |
| 1127865600000 | 721.31 |
| 1127952000000 | 719.94 |
| 1128038400000 | 725.37 |
| 1128297600000 | 720.88 |
| 1128384000000 | 728.38 |
| 1128470400000 | 721.57 |
| 1128556800000 | 721.82 |
| 1128643200000 | 712.93 |
| 1128902400000 | 713.4 |
| 1128988800000 | 708.55 |
| 1129075200000 | 704.3 |
| 1129161600000 | 695.72 |
| 1129248000000 | 705.49 |
| 1129507200000 | 699.58 |
| 1129593600000 | 687.85 |
| 1129680000000 | 678.84 |
| 1129766400000 | 683.79 |
| 1129852800000 | 685.05 |
| 1130112000000 | 689.38 |
| 1130198400000 | 694.81 |
| 1130284800000 | 694.87 |
| 1130371200000 | 687.81 |
| 1130457600000 | 690.29 |
| 1130716800000 | 696.65 |
| 1130803200000 | 698.36 |
| 1130889600000 | 707 |
| 1130976000000 | 714.41 |
| 1131062400000 | 700.93 |
| 1131321600000 | 703.15 |
| 1131408000000 | 701.31 |
| 1131494400000 | 695.89 |
| 1131580800000 | 696.35 |
| 1131667200000 | 703.13 |
| 1131926400000 | 703.14 |
| 1132012800000 | 696.9 |
| 1132099200000 | 690.18 |
| 1132185600000 | 692.59 |
| 1132272000000 | 692.56 |
| 1132531200000 | 695.05 |
| 1132617600000 | 693.11 |
| 1132704000000 | 696.92 |
| 1132790400000 | 696.36 |
| 1132876800000 | 696.49 |
| 1133136000000 | 696.13 |
| 1133222400000 | 698.93 |
| 1133308800000 | 701.52 |
| 1133395200000 | 707.11 |
| 1133481600000 | 708.66 |
| 1133740800000 | 707.46 |
| 1133827200000 | 711.67 |
| 1133913600000 | 710.47 |
| 1134000000000 | 716.46 |
| 1134086400000 | 724.33 |
| 1134345600000 | 738.53 |
| 1134432000000 | 735.78 |
| 1134518400000 | 736.66 |
| 1134604800000 | 731.77 |
| 1134691200000 | 743.03 |
| 1134950400000 | 740.16 |
| 1135036800000 | 736.89 |
| 1135123200000 | 731.99 |
| 1135209600000 | 731.76 |
| 1135296000000 | 731.18 |
| 1135641600000 | 733.95 |
| 1135728000000 | 736.07 |
| 1135814400000 | 735.99 |
| 1135900800000 | 730.22 |
| 1136160000000 | 731.96 |
| 1136246400000 | 744.65 |
| 1136332800000 | 759.92 |
| 1136419200000 | 757.27 |
| 1136505600000 | 767.56 |
| 1136764800000 | 765.51 |
| 1136851200000 | 757.3 |
| 1136937600000 | 764.12 |
| 1137024000000 | 762.12 |
| 1137110400000 | 755.99 |
| 1137369600000 | 757.69 |
| 1137456000000 | 747.3 |
| 1137542400000 | 742.32 |
| 1137628800000 | 745.86 |
| 1137715200000 | 743.18 |
| 1137974400000 | 751.58 |
| 1138060800000 | 751.45 |
| 1138147200000 | 760.11 |
| 1138233600000 | 766.2 |
| 1138320000000 | 762.16 |
| 1138579200000 | 754.59 |
| 1138665600000 | 758.18 |
| 1138752000000 | 770.69 |
| 1138838400000 | 761.03 |
| 1138924800000 | 757.53 |
| 1139184000000 | 754.94 |
| 1139270400000 | 751.7 |
| 1139356800000 | 750.57 |
| 1139443200000 | 760.9 |
| 1139529600000 | 755.3 |
| 1139788800000 | 755 |
| 1139875200000 | 750.14 |
| 1139961600000 | 754.18 |
| 1140048000000 | 749.32 |
| 1140134400000 | 749.31 |
| 1140393600000 | 748.42 |
| 1140480000000 | 743.01 |
| 1140566400000 | 743.01 |
| 1140652800000 | 736.58 |
| 1140739200000 | 739.81 |
| 1140998400000 | 740.28 |
| 1141084800000 | 736.62 |
| 1141171200000 | 745.5 |
| 1141257600000 | 743.89 |
| 1141344000000 | 747.21 |
| 1141603200000 | 751.86 |
| 1141689600000 | 746.64 |
| 1141776000000 | 743.03 |
| 1141862400000 | 750.43 |
| 1141948800000 | 753.71 |
| 1142208000000 | 760.83 |
| 1142294400000 | 764.97 |
| 1142380800000 | 765.48 |
| 1142467200000 | 773.14 |
| 1142553600000 | 775.92 |
| 1142812800000 | 774.96 |
| 1142899200000 | 772.92 |
| 1142985600000 | 787.66 |
| 1143072000000 | 784.76 |
| 1143158400000 | 789.83 |
| 1143417600000 | 788.21 |
| 1143504000000 | 782.22 |
| 1143590400000 | 775.83 |
| 1143676800000 | 784.42 |
| 1143763200000 | 775.78 |
| 1144022400000 | 776.26 |
| 1144108800000 | 783.36 |
| 1144195200000 | 782.72 |
| 1144281600000 | 779.89 |
| 1144368000000 | 771.06 |
| 1144627200000 | 776.96 |
| 1144713600000 | 767.98 |
| 1144800000000 | 763.52 |
| 1144886400000 | 765.24 |
| 1145318400000 | 770.67 |
| 1145404800000 | 783.83 |
| 1145491200000 | 793.13 |
| 1145577600000 | 800.51 |
| 1145836800000 | 797.89 |
| 1145923200000 | 804.83 |
| 1146009600000 | 808.5 |
| 1146096000000 | 813.47 |
| 1146182400000 | 810.2 |
| 1146441600000 | 814.24 |
| 1146528000000 | 818.12 |
| 1146614400000 | 807.28 |
| 1146700800000 | 814.41 |
| 1146787200000 | 831 |
| 1147046400000 | 828.81 |
| 1147132800000 | 833.06 |
| 1147219200000 | 831.13 |
| 1147305600000 | 832.03 |
| 1147392000000 | 822.01 |
| 1147651200000 | 808.4 |
| 1147737600000 | 815.19 |
| 1147824000000 | 796.03 |
| 1147910400000 | 792.17 |
| 1147996800000 | 783.32 |
| 1148256000000 | 772.93 |
| 1148342400000 | 792.72 |
| 1148428800000 | 774.42 |
| 1148515200000 | 784.04 |
| 1148601600000 | 796.41 |
| 1148860800000 | 798.47 |
| 1148947200000 | 797.88 |
| 1149033600000 | 798.1 |
| 1149120000000 | 801.72 |
| 1149206400000 | 813.36 |
| 1149465600000 | 806.67 |
| 1149552000000 | 782.28 |
| 1149638400000 | 791.85 |
| 1149724800000 | 769.07 |
| 1149811200000 | 778.74 |
| 1150070400000 | 772.08 |
| 1150156800000 | 751.2 |
| 1150243200000 | 749.58 |
| 1150329600000 | 761.17 |
| 1150416000000 | 760.65 |
| 1150675200000 | 764.15 |
| 1150761600000 | 764.04 |
| 1150848000000 | 767.95 |
| 1150934400000 | 764.05 |
| 1151020800000 | 757.39 |
| 1151280000000 | 758.22 |
| 1151366400000 | 754.02 |
| 1151452800000 | 757.18 |
| 1151539200000 | 768.15 |
| 1151625600000 | 795.35 |
| 1151884800000 | 795.63 |
| 1151971200000 | 791.95 |
| 1152057600000 | 779.89 |
| 1152144000000 | 780.46 |
| 1152230400000 | 779.3 |
| 1152489600000 | 775.9 |
| 1152576000000 | 767.11 |
| 1152662400000 | 767.88 |
| 1152748800000 | 751.42 |
| 1152835200000 | 738.8 |
| 1153094400000 | 724.6 |
| 1153180800000 | 721.24 |
| 1153267200000 | 739.47 |
| 1153353600000 | 752.66 |
| 1153440000000 | 749.78 |
| 1153699200000 | 756.05 |
| 1153785600000 | 753.99 |
| 1153872000000 | 758.28 |
| 1153958400000 | 772.28 |
| 1154044800000 | 775.59 |
| 1154304000000 | 773.09 |
| 1154390400000 | 767.9 |
| 1154476800000 | 777.48 |
| 1154563200000 | 772.73 |
| 1154649600000 | 786.28 |
| 1154908800000 | 776.83 |
| 1154995200000 | 775.93 |
| 1155081600000 | 784 |
| 1155168000000 | 775.51 |
| 1155254400000 | 779.79 |
| 1155513600000 | 782.92 |
| 1155600000000 | 789.66 |
| 1155686400000 | 797.4 |
| 1155772800000 | 802.22 |
| 1155859200000 | 798.39 |
| 1156118400000 | 804.18 |
| 1156204800000 | 800.44 |
| 1156291200000 | 794.99 |
| 1156377600000 | 795.95 |
| 1156464000000 | 790.3 |
| 1156723200000 | 795.3 |
| 1156809600000 | 796.86 |
| 1156896000000 | 808.23 |
| 1156982400000 | 806.75 |
| 1157068800000 | 813.59 |
| 1157328000000 | 820.82 |
| 1157414400000 | 811.17 |
| 1157500800000 | 805.16 |
| 1157587200000 | 797.59 |
| 1157673600000 | 796.86 |
| 1157932800000 | 794.46 |
| 1158019200000 | 804.6 |
| 1158105600000 | 804.54 |
| 1158192000000 | 807.87 |
| 1158278400000 | 804.2 |
| 1158537600000 | 802.22 |
| 1158624000000 | 796.31 |
| 1158710400000 | 804.82 |
| 1158796800000 | 815.85 |
| 1158883200000 | 811.74 |
| 1159142400000 | 812.84 |
| 1159228800000 | 822.21 |
| 1159315200000 | 825.38 |
| 1159401600000 | 820.19 |
| 1159488000000 | 818.13 |
| 1159747200000 | 823.64 |
| 1159833600000 | 826.22 |
| 1159920000000 | 829.62 |
| 1160006400000 | 833.4 |
| 1160092800000 | 828.39 |
| 1160352000000 | 819.33 |
| 1160438400000 | 815.67 |
| 1160524800000 | 817.8 |
| 1160611200000 | 823.51 |
| 1160697600000 | 822.4 |
| 1160956800000 | 824.61 |
| 1161043200000 | 819.59 |
| 1161129600000 | 825.37 |
| 1161216000000 | 839.88 |
| 1161302400000 | 844.42 |
| 1161561600000 | 838.59 |
| 1161648000000 | 843.73 |
| 1161734400000 | 849.05 |
| 1161820800000 | 859.63 |
| 1161907200000 | 855.75 |
| 1162166400000 | 853.15 |
| 1162252800000 | 856.02 |
| 1162339200000 | 855.92 |
| 1162425600000 | 853.26 |
| 1162512000000 | 853.01 |
| 1162771200000 | 856.3 |
| 1162857600000 | 859.5 |
| 1162944000000 | 858.18 |
| 1163030400000 | 861.89 |
| 1163116800000 | 868.67 |
| 1163376000000 | 866.05 |
| 1163462400000 | 860.78 |
| 1163548800000 | 868.16 |
| 1163635200000 | 866.73 |
| 1163721600000 | 864.5 |
| 1163980800000 | 863.76 |
| 1164067200000 | 863.54 |
| 1164153600000 | 865.92 |
| 1164240000000 | 863.4 |
| 1164326400000 | 869.1 |
| 1164585600000 | 865.41 |
| 1164672000000 | 867.17 |
| 1164758400000 | 878.73 |
| 1164844800000 | 881.78 |
| 1164931200000 | 880.98 |
| 1165190400000 | 884.01 |
| 1165276800000 | 892.47 |
| 1165363200000 | 889.54 |
| 1165449600000 | 886.44 |
| 1165536000000 | 891.48 |
| 1165795200000 | 888.16 |
| 1165881600000 | 887.08 |
| 1165968000000 | 893.66 |
| 1166054400000 | 887.92 |
| 1166140800000 | 880.17 |
| 1166400000000 | 878.42 |
| 1166486400000 | 881.41 |
| 1166572800000 | 885.95 |
| 1166659200000 | 889.44 |
| 1166745600000 | 883.33 |
| 1167177600000 | 888.73 |
| 1167264000000 | 888.88 |
| 1167350400000 | 889.45 |
| 1167696000000 | 903.97 |
| 1167782400000 | 896.53 |
| 1167868800000 | 888.4 |
| 1167955200000 | 879.12 |
| 1168214400000 | 881.73 |
| 1168300800000 | 893.98 |
| 1168387200000 | 891.15 |
| 1168473600000 | 909.82 |
| 1168560000000 | 915.52 |
| 1168819200000 | 919.57 |
| 1168905600000 | 916.15 |
| 1168992000000 | 922.3 |
| 1169078400000 | 926.31 |
| 1169164800000 | 927.89 |
| 1169424000000 | 922.53 |
| 1169510400000 | 924.12 |
| 1169596800000 | 920.01 |
| 1169683200000 | 913.28 |
| 1169769600000 | 905.39 |
| 1170028800000 | 910.25 |
| 1170115200000 | 913.88 |
| 1170201600000 | 908.49 |
| 1170288000000 | 920.34 |
| 1170374400000 | 920.85 |
| 1170633600000 | 910.79 |
| 1170720000000 | 919.73 |
| 1170806400000 | 923.88 |
| 1170892800000 | 917.48 |
| 1170979200000 | 918.48 |
| 1171238400000 | 910.82 |
| 1171324800000 | 914.53 |
| 1171411200000 | 923.57 |
| 1171497600000 | 933.68 |
| 1171584000000 | 926.91 |
| 1171843200000 | 924.32 |
| 1171929600000 | 927.93 |
| 1172016000000 | 923.52 |
| 1172102400000 | 923.62 |
| 1172188800000 | 931.08 |
| 1172448000000 | 933.04 |
| 1172534400000 | 915.85 |
| 1172620800000 | 902.9 |
| 1172707200000 | 898.28 |
| 1172793600000 | 893.56 |
| 1173052800000 | 876.69 |
| 1173139200000 | 884.8 |
| 1173225600000 | 891.64 |
| 1173312000000 | 901.22 |
| 1173398400000 | 900.69 |
| 1173657600000 | 898.48 |
| 1173744000000 | 891.1 |
| 1173830400000 | 874.84 |
| 1173916800000 | 893.55 |
| 1174003200000 | 900.65 |
| 1174262400000 | 906.59 |
| 1174348800000 | 913.61 |
| 1174435200000 | 920.33 |
| 1174521600000 | 925.79 |
| 1174608000000 | 934.12 |
| 1174867200000 | 931.53 |
| 1174953600000 | 929.41 |
| 1175040000000 | 928.92 |
| 1175126400000 | 932.13 |
| 1175212800000 | 932.38 |
| 1175472000000 | 943.51 |
| 1175558400000 | 949.26 |
| 1175644800000 | 948.9 |
| 1175731200000 | 948.55 |
| 1176163200000 | 955.34 |
| 1176249600000 | 953.34 |
| 1176336000000 | 952.53 |
| 1176422400000 | 958.05 |
| 1176681600000 | 967.87 |
| 1176768000000 | 974.57 |
| 1176854400000 | 973.58 |
| 1176940800000 | 971.24 |
| 1177027200000 | 973.67 |
| 1177286400000 | 971.67 |
| 1177372800000 | 957.84 |
| 1177459200000 | 961.4 |
| 1177545600000 | 957.23 |
| 1177632000000 | 960.8 |
| 1177891200000 | 965.42 |
| 1177977600000 | 973.22 |
| 1178064000000 | 975.13 |
| 1178150400000 | 968.4 |
| 1178236800000 | 998.8 |
| 1178496000000 | 1003.75 |
| 1178582400000 | 994.22 |
| 1178668800000 | 994.02 |
| 1178755200000 | 984.13 |
| 1178841600000 | 992.73 |
| 1179100800000 | 991.92 |
| 1179187200000 | 1001.12 |
| 1179273600000 | 1002.93 |
| 1179360000000 | 1001.02 |
| 1179446400000 | 1009.35 |
| 1179705600000 | 1002.38 |
| 1179792000000 | 1004.2 |
| 1179878400000 | 1011.6 |
| 1179964800000 | 1000.51 |
| 1180051200000 | 1003.17 |
| 1180310400000 | 1004.2 |
| 1180396800000 | 1012.59 |
| 1180483200000 | 1005.14 |
| 1180569600000 | 1012.99 |
| 1180656000000 | 1016.65 |
| 1180915200000 | 1018.79 |
| 1181001600000 | 1013.65 |
| 1181088000000 | 999.6 |
| 1181174400000 | 983.82 |
| 1181260800000 | 976.15 |
| 1181520000000 | 983.84 |
| 1181606400000 | 976.61 |
| 1181692800000 | 975.41 |
| 1181779200000 | 986.48 |
| 1181865600000 | 996.05 |
| 1182124800000 | 994.58 |
| 1182211200000 | 990.37 |
| 1182297600000 | 988.7 |
| 1182384000000 | 980.36 |
| 1182470400000 | 978.24 |
| 1182729600000 | 979.3 |
| 1182816000000 | 977.06 |
| 1182902400000 | 975.27 |
| 1182988800000 | 986.44 |
| 1183075200000 | 994.53 |
| 1183334400000 | 994.28 |
| 1183420800000 | 999.3 |
| 1183507200000 | 1000.8 |
| 1183593600000 | 996.49 |
| 1183680000000 | 1002.71 |
| 1183939200000 | 1004.03 |
| 1184025600000 | 1006.57 |
| 1184112000000 | 1009.12 |
| 1184198400000 | 1017.65 |
| 1184284800000 | 1025.96 |
| 1184544000000 | 1030.77 |
| 1184630400000 | 1024.29 |
| 1184716800000 | 1019.33 |
| 1184803200000 | 1023.29 |
| 1184889600000 | 1019.94 |
| 1185148800000 | 1023.71 |
| 1185235200000 | 1009.11 |
| 1185321600000 | 1001.97 |
| 1185408000000 | 968.02 |
| 1185494400000 | 963.33 |
| 1185753600000 | 958.68 |
| 1185840000000 | 970.84 |
| 1185926400000 | 953.39 |
| 1186012800000 | 960.12 |
| 1186099200000 | 957.76 |
| 1186358400000 | 953.17 |
| 1186444800000 | 955.9 |
| 1186531200000 | 977.88 |
| 1186617600000 | 961.45 |
| 1186704000000 | 934.47 |
| 1186963200000 | 946.27 |
| 1187049600000 | 935.37 |
| 1187136000000 | 925.98 |
| 1187222400000 | 895.16 |
| 1187308800000 | 912.73 |
| 1187568000000 | 907.37 |
| 1187654400000 | 909.71 |
| 1187740800000 | 926.97 |
| 1187827200000 | 934.12 |
| 1187913600000 | 938.99 |
| 1188172800000 | 943.01 |
| 1188259200000 | 932.1 |
| 1188345600000 | 940.29 |
| 1188432000000 | 950.23 |
| 1188518400000 | 956.95 |
| 1188777600000 | 957.93 |
| 1188864000000 | 957.55 |
| 1188950400000 | 942.39 |
| 1189036800000 | 951.76 |
| 1189123200000 | 939.19 |
| 1189382400000 | 933.99 |
| 1189468800000 | 947.96 |
| 1189555200000 | 949.18 |
| 1189641600000 | 952.74 |
| 1189728000000 | 941.09 |
| 1189987200000 | 924.07 |
| 1190073600000 | 930.61 |
| 1190160000000 | 951.57 |
| 1190246400000 | 957.04 |
| 1190332800000 | 954.9 |
| 1190592000000 | 947.83 |
| 1190678400000 | 933.6 |
| 1190764800000 | 938.79 |
| 1190851200000 | 948.25 |
| 1190937600000 | 953.03 |
| 1191196800000 | 956.57 |
| 1191283200000 | 955.76 |
| 1191369600000 | 956.75 |
| 1191456000000 | 960.3 |
| 1191542400000 | 968.28 |
| 1191801600000 | 962.41 |
| 1191888000000 | 969.57 |
| 1191974400000 | 984.44 |
| 1192060800000 | 986.84 |
| 1192147200000 | 985.33 |
| 1192406400000 | 975.6 |
| 1192492800000 | 960.14 |
| 1192579200000 | 968.32 |
| 1192665600000 | 963.66 |
| 1192752000000 | 953.59 |
| 1193011200000 | 937.14 |
| 1193097600000 | 953.74 |
| 1193184000000 | 946.13 |
| 1193270400000 | 963.59 |
| 1193356800000 | 971.4 |
| 1193616000000 | 974.69 |
| 1193702400000 | 975.48 |
| 1193788800000 | 989.27 |
| 1193875200000 | 977.52 |
| 1193961600000 | 974.18 |
| 1194220800000 | 960.26 |
| 1194307200000 | 962.36 |
| 1194393600000 | 957.94 |
| 1194480000000 | 951.07 |
| 1194566400000 | 930.63 |
| 1194825600000 | 913.69 |
| 1194912000000 | 934.41 |
| 1194998400000 | 943.07 |
| 1195084800000 | 925.34 |
| 1195171200000 | 917.29 |
| 1195430400000 | 902.68 |
| 1195516800000 | 916.53 |
| 1195603200000 | 894.73 |
| 1195689600000 | 898.42 |
| 1195776000000 | 912.76 |
| 1196035200000 | 913.22 |
| 1196121600000 | 904.31 |
| 1196208000000 | 920.73 |
| 1196294400000 | 929.27 |
| 1196380800000 | 930.01 |
| 1196640000000 | 930.43 |
| 1196726400000 | 913.3 |
| 1196812800000 | 917.08 |
| 1196899200000 | 915.2 |
| 1196985600000 | 923.37 |
| 1197244800000 | 937.33 |
| 1197331200000 | 931.42 |
| 1197417600000 | 932.91 |
| 1197504000000 | 913.14 |
| 1197590400000 | 912.32 |
| 1197849600000 | 901.84 |
| 1197936000000 | 898.21 |
| 1198022400000 | 899.2 |
| 1198108800000 | 900.22 |
| 1198195200000 | 919.35 |
| 1198454400000 | 923.3 |
| 1198713600000 | 924.75 |
| 1198800000000 | 934.84 |
| 1199059200000 | 932.28 |
| 1199232000000 | 921.07 |
| 1199318400000 | 908.03 |
| 1199404800000 | 892.76 |
| 1199664000000 | 881.91 |
| 1199750400000 | 885.56 |
| 1199836800000 | 862.15 |
| 1199923200000 | 856.84 |
| 1200009600000 | 855.03 |
| 1200268800000 | 860.61 |
| 1200355200000 | 840.18 |
| 1200441600000 | 824.3 |
| 1200528000000 | 827.01 |
| 1200614400000 | 816.78 |
| 1200873600000 | 773.37 |
| 1200960000000 | 803.47 |
| 1201046400000 | 779.62 |
| 1201132800000 | 823.63 |
| 1201219200000 | 825.94 |
| 1201478400000 | 822.5 |
| 1201564800000 | 840.85 |
| 1201651200000 | 829.03 |
| 1201737600000 | 838.08 |
| 1201824000000 | 854.67 |
| 1202083200000 | 856.19 |
| 1202169600000 | 819.85 |
| 1202256000000 | 825.33 |
| 1202342400000 | 796 |
| 1202428800000 | 793.63 |
| 1202688000000 | 783.94 |
| 1202774400000 | 806.8 |
| 1202860800000 | 819.42 |
| 1202947200000 | 818.85 |
| 1203033600000 | 807.98 |
| 1203292800000 | 815.7 |
| 1203379200000 | 820.85 |
| 1203465600000 | 810.56 |
| 1203552000000 | 831.94 |
| 1203638400000 | 828.97 |
| 1203897600000 | 846.55 |
| 1203984000000 | 855.04 |
| 1204070400000 | 857.59 |
| 1204156800000 | 836.21 |
| 1204243200000 | 824.52 |
| 1204502400000 | 814.12 |
| 1204588800000 | 804.66 |
| 1204675200000 | 822.51 |
| 1204761600000 | 816.03 |
| 1204848000000 | 811.64 |
| 1205107200000 | 807.83 |
| 1205193600000 | 798.31 |
| 1205280000000 | 811.75 |
| 1205366400000 | 807.33 |
| 1205452800000 | 802.03 |
| 1205712000000 | 774.85 |
| 1205798400000 | 799.91 |
| 1205884800000 | 781.66 |
| 1205971200000 | 783.26 |
| 1206403200000 | 813.55 |
| 1206489600000 | 809.37 |
| 1206576000000 | 819.79 |
| 1206662400000 | 816.77 |
| 1206921600000 | 811.41 |
| 1207008000000 | 829.52 |
| 1207094400000 | 839.7 |
| 1207180800000 | 835.41 |
| 1207267200000 | 836.46 |
| 1207526400000 | 845.18 |
| 1207612800000 | 832.05 |
| 1207699200000 | 829.45 |
| 1207785600000 | 830.17 |
| 1207872000000 | 820.58 |
| 1208131200000 | 816.62 |
| 1208217600000 | 810.45 |
| 1208304000000 | 835.51 |
| 1208390400000 | 826.64 |
| 1208476800000 | 838.51 |
| 1208736000000 | 837.49 |
| 1208822400000 | 836.14 |
| 1208908800000 | 836.08 |
| 1208995200000 | 826.32 |
| 1209081600000 | 823.75 |
| 1209340800000 | 825.06 |
| 1209427200000 | 816.52 |
| 1209513600000 | 830 |
| 1209600000000 | 827.33 |
| 1209686400000 | 835.58 |
| 1209945600000 | 838.07 |
| 1210032000000 | 842.5 |
| 1210118400000 | 845.58 |
| 1210204800000 | 848.31 |
| 1210291200000 | 836.86 |
| 1210550400000 | 843.43 |
| 1210636800000 | 840.51 |
| 1210723200000 | 832.06 |
| 1210809600000 | 840.4 |
| 1210896000000 | 846.29 |
| 1211155200000 | 854.12 |
| 1211241600000 | 835.77 |
| 1211328000000 | 823.42 |
| 1211414400000 | 825.81 |
| 1211500800000 | 823.4 |
| 1211760000000 | 823.3 |
| 1211846400000 | 817.19 |
| 1211932800000 | 826.3 |
| 1212019200000 | 825.73 |
| 1212105600000 | 834.59 |
| 1212364800000 | 818.27 |
| 1212451200000 | 830.36 |
| 1212537600000 | 824.57 |
| 1212624000000 | 828.08 |
| 1212710400000 | 815.3 |
| 1212969600000 | 805.12 |
| 1213056000000 | 794.77 |
| 1213142400000 | 779 |
| 1213228800000 | 776.81 |
| 1213315200000 | 780.01 |
| 1213574400000 | 785.55 |
| 1213660800000 | 778.95 |
| 1213747200000 | 760.92 |
| 1213833600000 | 753.47 |
| 1213920000000 | 737.09 |
| 1214179200000 | 737.76 |
| 1214265600000 | 730.59 |
| 1214352000000 | 742.11 |
| 1214438400000 | 728.25 |
| 1214524800000 | 718.26 |
| 1214784000000 | 721.83 |
| 1214870400000 | 698.31 |
| 1214956800000 | 693.71 |
| 1215043200000 | 701.9 |
| 1215129600000 | 694.03 |
| 1215388800000 | 697.75 |
| 1215475200000 | 689.54 |
| 1215561600000 | 710.41 |
| 1215648000000 | 696.63 |
| 1215734400000 | 677.71 |
| 1215993600000 | 682.4 |
| 1216080000000 | 672.8 |
| 1216166400000 | 689.68 |
| 1216252800000 | 719.05 |
| 1216339200000 | 736.51 |
| 1216598400000 | 727.81 |
| 1216684800000 | 712.94 |
| 1216771200000 | 725.64 |
| 1216857600000 | 727.4 |
| 1216944000000 | 722.55 |
| 1217203200000 | 718.33 |
| 1217289600000 | 715.93 |
| 1217376000000 | 726.96 |
| 1217462400000 | 733.57 |
| 1217548800000 | 724.97 |
| 1217808000000 | 731.91 |
| 1217894400000 | 753.42 |
| 1217980800000 | 749 |
| 1218067200000 | 734.87 |
| 1218153600000 | 739.41 |
| 1218412800000 | 748.14 |
| 1218499200000 | 744.2 |
| 1218585600000 | 723.98 |
| 1218672000000 | 729.87 |
| 1218758400000 | 724.21 |
| 1219017600000 | 720.09 |
| 1219104000000 | 697.07 |
| 1219190400000 | 694.98 |
| 1219276800000 | 699.2 |
| 1219363200000 | 712.74 |
| 1219622400000 | 708.91 |
| 1219708800000 | 707.25 |
| 1219795200000 | 708.79 |
| 1219881600000 | 718.66 |
| 1219968000000 | 726.86 |
| 1220227200000 | 719.25 |
| 1220313600000 | 730.75 |
| 1220400000000 | 716.15 |
| 1220486400000 | 690.26 |
| 1220572800000 | 671.89 |
| 1220832000000 | 688.46 |
| 1220918400000 | 688.71 |
| 1221004800000 | 684.94 |
| 1221091200000 | 671.6 |
| 1221177600000 | 696.06 |
| 1221436800000 | 679.89 |
| 1221523200000 | 653.78 |
| 1221609600000 | 636.81 |
| 1221696000000 | 635.61 |
| 1221782400000 | 679.88 |
| 1222041600000 | 672.25 |
| 1222128000000 | 660.96 |
| 1222214400000 | 646.12 |
| 1222300800000 | 654.87 |
| 1222387200000 | 640.59 |
| 1222646400000 | 605.71 |
| 1222732800000 | 604.71 |
| 1222819200000 | 605.11 |
| 1222905600000 | 606.81 |
| 1222992000000 | 613.2 |
| 1223251200000 | 555.59 |
| 1223337600000 | 548.4 |
| 1223424000000 | 519.39 |
| 1223510400000 | 517.07 |
| 1223596800000 | 483.99 |
| 1223856000000 | 533.41 |
| 1223942400000 | 548.85 |
| 1224028800000 | 523.61 |
| 1224115200000 | 493.48 |
| 1224201600000 | 510.7 |
| 1224460800000 | 527.61 |
| 1224547200000 | 523.48 |
| 1224633600000 | 486.32 |
| 1224720000000 | 488.6 |
| 1224806400000 | 461.11 |
| 1225065600000 | 444.81 |
| 1225152000000 | 449.78 |
| 1225238400000 | 488.91 |
| 1225324800000 | 501.81 |
| 1225411200000 | 498.9 |
| 1225670400000 | 512.14 |
| 1225756800000 | 539.93 |
| 1225843200000 | 531.34 |
| 1225929600000 | 497 |
| 1226016000000 | 502.06 |
| 1226275200000 | 505.54 |
| 1226361600000 | 471.53 |
| 1226448000000 | 453.98 |
| 1226534400000 | 463.75 |
| 1226620800000 | 472.46 |
| 1226880000000 | 457.7 |
| 1226966400000 | 466.15 |
| 1227052800000 | 462.28 |
| 1227139200000 | 453.93 |
| 1227225600000 | 441.05 |
| 1227484800000 | 485.55 |
| 1227571200000 | 488.48 |
| 1227657600000 | 486.63 |
| 1227744000000 | 494.46 |
| 1227830400000 | 500.62 |
| 1228089600000 | 468.36 |
| 1228176000000 | 483.07 |
| 1228262400000 | 495.23 |
| 1228348800000 | 487.47 |
| 1228435200000 | 463.1 |
| 1228694400000 | 496.54 |
| 1228780800000 | 509.33 |
| 1228867200000 | 505.41 |
| 1228953600000 | 509.6 |
| 1229040000000 | 500.09 |
| 1229299200000 | 514.13 |
| 1229385600000 | 527.85 |
| 1229472000000 | 546.35 |
| 1229558400000 | 556.89 |
| 1229644800000 | 540.77 |
| 1229904000000 | 526.6 |
| 1229990400000 | 531.85 |
| 1230076800000 | 529.28 |
| 1230508800000 | 532.84 |
| 1230595200000 | 536.9 |
| 1230681600000 | 530.44 |
| 1230854400000 | 550.98 |
| 1231113600000 | 549.85 |
| 1231200000000 | 544.5 |
| 1231286400000 | 543.85 |
| 1231372800000 | 542.18 |
| 1231459200000 | 541.18 |
| 1231718400000 | 519.95 |
| 1231804800000 | 510.5 |
| 1231891200000 | 495.3 |
| 1231977600000 | 486.85 |
| 1232064000000 | 496.6 |
| 1232323200000 | 500.23 |
| 1232409600000 | 484.61 |
| 1232496000000 | 475.3 |
| 1232582400000 | 478.01 |
| 1232668800000 | 465.93 |
| 1232928000000 | 487.45 |
| 1233014400000 | 495.05 |
| 1233100800000 | 517.55 |
| 1233187200000 | 504.17 |
| 1233273600000 | 491.93 |
| 1233532800000 | 480.09 |
| 1233619200000 | 491.85 |
| 1233705600000 | 503.83 |
| 1233792000000 | 504.97 |
| 1233878400000 | 510.84 |
| 1234137600000 | 511.33 |
| 1234224000000 | 496.86 |
| 1234310400000 | 491.56 |
| 1234396800000 | 485.05 |
| 1234483200000 | 490.76 |
| 1234742400000 | 485.68 |
| 1234828800000 | 468.99 |
| 1234915200000 | 469.18 |
| 1235001600000 | 474.37 |
| 1235088000000 | 461.42 |
| 1235347200000 | 458.83 |
| 1235433600000 | 460.42 |
| 1235520000000 | 458.19 |
| 1235606400000 | 464.53 |
| 1235692800000 | 464.51 |
| 1235952000000 | 445.86 |
| 1236038400000 | 445.41 |
| 1236124800000 | 458.33 |
| 1236211200000 | 447.52 |
| 1236297600000 | 444.02 |
| 1236556800000 | 432.39 |
| 1236643200000 | 449.63 |
| 1236729600000 | 451.66 |
| 1236816000000 | 451.45 |
| 1236902400000 | 452.77 |
| 1237161600000 | 467.59 |
| 1237248000000 | 462.7 |
| 1237334400000 | 468.19 |
| 1237420800000 | 489.69 |
| 1237507200000 | 484.23 |
| 1237766400000 | 490.8 |
| 1237852800000 | 498.96 |
| 1237939200000 | 494.22 |
| 1238025600000 | 486.78 |
| 1238112000000 | 470.11 |
| 1238371200000 | 458.82 |
| 1238457600000 | 475.88 |
| 1238544000000 | 482.51 |
| 1238630400000 | 506.2 |
| 1238716800000 | 506.32 |
| 1238976000000 | 501.45 |
| 1239062400000 | 494.7 |
| 1239148800000 | 492.65 |
| 1239235200000 | 494.66 |
| 1239667200000 | 493.43 |
| 1239753600000 | 497.75 |
| 1239840000000 | 498.93 |
| 1239926400000 | 509.54 |
| 1240185600000 | 487.93 |
| 1240272000000 | 487.57 |
| 1240358400000 | 495.8 |
| 1240444800000 | 500.06 |
| 1240531200000 | 518.8 |
| 1240790400000 | 516.12 |
| 1240876800000 | 505.22 |
| 1240963200000 | 526.31 |
| 1241049600000 | 533.95 |
| 1241136000000 | 536.34 |
| 1241395200000 | 545.89 |
| 1241481600000 | 554.59 |
| 1241568000000 | 562.23 |
| 1241654400000 | 558.1 |
| 1241740800000 | 563.26 |
| 1242000000000 | 561.48 |
| 1242086400000 | 560.07 |
| 1242172800000 | 541.42 |
| 1242259200000 | 544.86 |
| 1242345600000 | 548.8 |
| 1242604800000 | 551.08 |
| 1242691200000 | 563.46 |
| 1242777600000 | 568.17 |
| 1242864000000 | 552.97 |
| 1242950400000 | 556.14 |
| 1243209600000 | 557.67 |
| 1243296000000 | 561.29 |
| 1243382400000 | 570.29 |
| 1243468800000 | 564.22 |
| 1243555200000 | 566.74 |
| 1243814400000 | 584.74 |
| 1243900800000 | 581.61 |
| 1243987200000 | 570.46 |
| 1244073600000 | 562.93 |
| 1244160000000 | 556.25 |
| 1244419200000 | 544.56 |
| 1244505600000 | 546.82 |
| 1244592000000 | 550.65 |
| 1244678400000 | 552.48 |
| 1244764800000 | 550.94 |
| 1245024000000 | 531.22 |
| 1245110400000 | 531.71 |
| 1245196800000 | 532.63 |
| 1245283200000 | 536.36 |
| 1245369600000 | 538.79 |
| 1245628800000 | 525.13 |
| 1245715200000 | 531.68 |
| 1245801600000 | 541.17 |
| 1245888000000 | 535.59 |
| 1245974400000 | 538.71 |
| 1246233600000 | 544.37 |
| 1246320000000 | 539.36 |
| 1246406400000 | 547.05 |
| 1246492800000 | 528.6 |
| 1246579200000 | 532.61 |
| 1246838400000 | 528.13 |
| 1246924800000 | 527.22 |
| 1247011200000 | 518.81 |
| 1247097600000 | 527.7 |
| 1247184000000 | 522.68 |
| 1247443200000 | 525.97 |
| 1247529600000 | 533.66 |
| 1247616000000 | 547.8099 |
| 1247702400000 | 553.1 |
| 1247788800000 | 554.75 |
| 1248048000000 | 568.72 |
| 1248134400000 | 571.07 |
| 1248220800000 | 578.35 |
| 1248307200000 | 583.32 |
| 1248393600000 | 577.57 |
| 1248652800000 | 590.42 |
| 1248739200000 | 581.55 |
| 1248825600000 | 584.47 |
| 1248912000000 | 581.3099 |
| 1248998400000 | 591.0599 |
| 1249257600000 | 608.23 |
| 1249344000000 | 610.9299 |
| 1249430400000 | 613.62 |
| 1249516800000 | 611.95 |
| 1249603200000 | 610.63 |
| 1249862400000 | 607.75 |
| 1249948800000 | 599.02 |
| 1250035200000 | 605.5 |
| 1250121600000 | 608.41 |
| 1250208000000 | 603.6 |
| 1250467200000 | 589.14 |
| 1250553600000 | 595.9299 |
| 1250640000000 | 597.23 |
| 1250726400000 | 611.11 |
| 1250812800000 | 621.79 |
| 1251072000000 | 628.65 |
| 1251158400000 | 632.9299 |
| 1251244800000 | 624.59 |
| 1251331200000 | 621.22 |
| 1251417600000 | 636.86 |
| 1251676800000 | 634.3099 |
| 1251763200000 | 626.87 |
| 1251849600000 | 620.29 |
| 1251936000000 | 619.01 |
| 1252022400000 | 625.63 |
| 1252281600000 | 638.64 |
| 1252368000000 | 649.44 |
| 1252454400000 | 653.48 |
| 1252540800000 | 659.21 |
| 1252627200000 | 662.73 |
| 1252886400000 | 664.77 |
| 1252972800000 | 661.11 |
| 1253059200000 | 674.46 |
| 1253145600000 | 682.9 |
| 1253232000000 | 678.24 |
| 1253491200000 | 669.88 |
| 1253577600000 | 686.58 |
| 1253664000000 | 688.88 |
| 1253750400000 | 669.42 |
| 1253836800000 | 667.63 |
| 1254096000000 | 673.42 |
| 1254182400000 | 670.96 |
| 1254268800000 | 669.28 |
| 1254355200000 | 667.34 |
| 1254441600000 | 650.38 |
| 1254700800000 | 660.44 |
| 1254787200000 | 672.9299 |
| 1254873600000 | 673.66 |
| 1254960000000 | 682.8 |
| 1255046400000 | 676.87 |
| 1255305600000 | 684.66 |
| 1255392000000 | 680.59 |
| 1255478400000 | 694.62 |
| 1255564800000 | 699.26 |
| 1255651200000 | 693.6 |
| 1255910400000 | 702.09 |
| 1255996800000 | 706.75 |
| 1256083200000 | 705.99 |
| 1256169600000 | 694.08 |
| 1256256000000 | 687.74 |
| 1256515200000 | 675.33 |
| 1256601600000 | 676.53 |
| 1256688000000 | 659.5599 |
| 1256774400000 | 672.26 |
| 1256860800000 | 660.66 |
| 1257120000000 | 663 |
| 1257206400000 | 653.2 |
| 1257292800000 | 672.83 |
| 1257379200000 | 678.73 |
| 1257465600000 | 681.04 |
| 1257724800000 | 694.74 |
| 1257811200000 | 691.59 |
| 1257897600000 | 688.47 |
| 1257984000000 | 685.86 |
| 1258070400000 | 690.5599 |
| 1258329600000 | 699.34 |
| 1258416000000 | 695.15 |
| 1258502400000 | 698.92 |
| 1258588800000 | 679.29 |
| 1258675200000 | 675.32 |
| 1258934400000 | 687.94 |
| 1259020800000 | 680.39 |
| 1259107200000 | 695.82 |
| 1259193600000 | 675.03 |
| 1259280000000 | 676.77 |
| 1259539200000 | 668.29 |
| 1259625600000 | 693.2 |
| 1259712000000 | 699.97 |
| 1259798400000 | 695.9 |
| 1259884800000 | 694.65 |
| 1260144000000 | 691.89 |
| 1260230400000 | 682.54 |
| 1260316800000 | 675.5 |
| 1260403200000 | 682.8099 |
| 1260489600000 | 691.67 |
| 1260748800000 | 693.99 |
| 1260835200000 | 692.7 |
| 1260921600000 | 701.64 |
| 1261008000000 | 685.49 |
| 1261094400000 | 677.45 |
| 1261353600000 | 690.88 |
| 1261440000000 | 688.97 |
| 1261526400000 | 693.19 |
| 1261612800000 | 693.35 |
| 1261958400000 | 697.44 |
| 1262044800000 | 702.49 |
| 1262131200000 | 695.84 |
| 1262217600000 | 700.24 |
| 1262563200000 | 712.66 |
| 1262649600000 | 707.64 |
| 1262736000000 | 702.84 |
| 1262822400000 | 698.77 |
| 1262908800000 | 700.09 |
| 1263168000000 | 710.65 |
| 1263254400000 | 706.76 |
| 1263340800000 | 711.04 |
| 1263427200000 | 716.33 |
| 1263513600000 | 709.48 |
| 1263772800000 | 711.29 |
| 1263859200000 | 707.82 |
| 1263945600000 | 697.57 |
| 1264032000000 | 692.37 |
| 1264118400000 | 687.03 |
| 1264377600000 | 685.4299 |
| 1264464000000 | 680.7 |
| 1264550400000 | 676.39 |
| 1264636800000 | 667.2 |
| 1264723200000 | 668.97 |
| 1264982400000 | 666.9 |
| 1265068800000 | 675.12 |
| 1265155200000 | 674.02 |
| 1265241600000 | 655.2 |
| 1265328000000 | 632.98 |
| 1265587200000 | 635.99 |
| 1265673600000 | 635.9299 |
| 1265760000000 | 640.09 |
| 1265846400000 | 638.99 |
| 1265932800000 | 641.51 |
| 1266192000000 | 642.54 |
| 1266278400000 | 647.15 |
| 1266364800000 | 656.17 |
| 1266451200000 | 650.57 |
| 1266537600000 | 650.62 |
| 1266796800000 | 651.36 |
| 1266883200000 | 647.53 |
| 1266969600000 | 648.85 |
| 1267056000000 | 637.58 |
| 1267142400000 | 650.16 |
| 1267401600000 | 655.2 |
| 1267488000000 | 661.89 |
| 1267574400000 | 671.45 |
| 1267660800000 | 668.05 |
| 1267747200000 | 678.41 |
| 1268006400000 | 679.27 |
| 1268092800000 | 675.14 |
| 1268179200000 | 679.4 |
| 1268265600000 | 678.62 |
| 1268352000000 | 688.64 |
| 1268611200000 | 677.85 |
| 1268697600000 | 689.99 |
| 1268784000000 | 692.62 |
| 1268870400000 | 686.96 |
| 1268956800000 | 678.3 |
| 1269216000000 | 677.71 |
| 1269302400000 | 681.84 |
| 1269388800000 | 680.3 |
| 1269475200000 | 693.78 |
| 1269561600000 | 699.32 |
| 1269820800000 | 703.73 |
| 1269907200000 | 701.85 |
| 1269993600000 | 711.12 |
| 1270080000000 | 723.37 |
| 1270512000000 | 721.69 |
| 1270598400000 | 714.22 |
| 1270684800000 | 707.17 |
| 1270771200000 | 718.85 |
| 1271030400000 | 722.02 |
| 1271116800000 | 719.69 |
| 1271203200000 | 731.4299 |
| 1271289600000 | 737.44 |
| 1271376000000 | 727.66 |
| 1271635200000 | 724.51 |
| 1271721600000 | 737.3099 |
| 1271808000000 | 735.96 |
| 1271894400000 | 730.4 |
| 1271980800000 | 739.32 |
| 1272240000000 | 736.58 |
| 1272326400000 | 718.87 |
| 1272412800000 | 695.57 |
| 1272499200000 | 713.34 |
| 1272585600000 | 716.9 |
| 1272844800000 | 714.51 |
| 1272931200000 | 691.63 |
| 1273017600000 | 674.75 |
| 1273104000000 | 659.69 |
| 1273190400000 | 623.4299 |
| 1273449600000 | 669 |
| 1273536000000 | 661.17 |
| 1273622400000 | 680.16 |
| 1273708800000 | 673.39 |
| 1273795200000 | 646.53 |
| 1274054400000 | 637.33 |
| 1274140800000 | 645.59 |
| 1274227200000 | 623.5 |
| 1274313600000 | 605.63 |
| 1274400000000 | 613.05 |
| 1274659200000 | 608.53 |
| 1274745600000 | 583.16 |
| 1274832000000 | 600.09 |
| 1274918400000 | 618.63 |
| 1275004800000 | 623.34 |
| 1275264000000 | 623.27 |
| 1275350400000 | 621.75 |
| 1275436800000 | 617.09 |
| 1275523200000 | 629.13 |
| 1275609600000 | 613.9 |
| 1275868800000 | 602.34 |
| 1275955200000 | 592.41 |
| 1276041600000 | 611.65 |
| 1276128000000 | 625.49 |
| 1276214400000 | 627.25 |
| 1276473600000 | 645.04 |
| 1276560000000 | 665 |
| 1276646400000 | 662.8 |
| 1276732800000 | 663.04 |
| 1276819200000 | 665.49 |
| 1277078400000 | 670.19 |
| 1277164800000 | 660.75 |
| 1277251200000 | 656.63 |
| 1277337600000 | 649.58 |
| 1277424000000 | 645.85 |
| 1277683200000 | 651.67 |
| 1277769600000 | 627.78 |
| 1277856000000 | 629.91 |
| 1277942400000 | 622.97 |
| 1278028800000 | 632.59 |
| 1278288000000 | 629.1 |
| 1278374400000 | 640.1 |
| 1278460800000 | 643.35 |
| 1278547200000 | 654.8 |
| 1278633600000 | 657.53 |
| 1278892800000 | 657.24 |
| 1278979200000 | 674.44 |
| 1279065600000 | 678.35 |
| 1279152000000 | 678.86 |
| 1279238400000 | 670.63 |
| 1279497600000 | 663.7 |
| 1279584000000 | 659.74 |
| 1279670400000 | 670.67 |
| 1279756800000 | 688.94 |
| 1279843200000 | 697.16 |
| 1280102400000 | 710.11 |
| 1280188800000 | 711.1799 |
| 1280275200000 | 709.23 |
| 1280361600000 | 718.24 |
| 1280448000000 | 713.09 |
| 1280707200000 | 735.51 |
| 1280793600000 | 730.41 |
| 1280880000000 | 728.77 |
| 1280966400000 | 730.74 |
| 1281052800000 | 729.62 |
| 1281312000000 | 735.35 |
| 1281398400000 | 716.16 |
| 1281484800000 | 693.99 |
| 1281571200000 | 690.3099 |
| 1281657600000 | 690.23 |
| 1281916800000 | 691.9299 |
| 1282003200000 | 698.88 |
| 1282089600000 | 698.5 |
| 1282176000000 | 693.5 |
| 1282262400000 | 679.16 |
| 1282521600000 | 679.27 |
| 1282608000000 | 670.38 |
| 1282694400000 | 661.97 |
| 1282780800000 | 672.42 |
| 1282867200000 | 679.44 |
| 1283126400000 | 678.89 |
| 1283212800000 | 681.19 |
| 1283299200000 | 707.5599 |
| 1283385600000 | 709.74 |
| 1283472000000 | 713.71 |
| 1283731200000 | 712.73 |
| 1283817600000 | 699.4299 |
| 1283904000000 | 710.19 |
| 1283990400000 | 714.53 |
| 1284076800000 | 713.48 |
| 1284336000000 | 722.24 |
| 1284422400000 | 728.29 |
| 1284508800000 | 732.55 |
| 1284595200000 | 734.69 |
| 1284681600000 | 733.12 |
| 1284940800000 | 744.87 |
| 1285027200000 | 743.46 |
| 1285113600000 | 741.02 |
| 1285200000000 | 738.8 |
| 1285286400000 | 752.62 |
| 1285545600000 | 751.28 |
| 1285632000000 | 753.21 |
| 1285718400000 | 751.37 |
| 1285804800000 | 751.35 |
| 1285891200000 | 751.88 |
| 1286150400000 | 743.14 |
| 1286236800000 | 762.3099 |
| 1286323200000 | 770.26 |
| 1286409600000 | 771.79 |
| 1286496000000 | 772.25 |
| 1286755200000 | 773.46 |
| 1286841600000 | 766.89 |
| 1286928000000 | 783.57 |
| 1287014400000 | 785.88 |
| 1287100800000 | 786.9299 |
| 1287360000000 | 783.78 |
| 1287446400000 | 771.5599 |
| 1287532800000 | 778.09 |
| 1287619200000 | 786.8099 |
| 1287705600000 | 780 |
| 1287964800000 | 782.88 |
| 1288051200000 | 778.96 |
| 1288137600000 | 767.8099 |
| 1288224000000 | 779.72 |
| 1288310400000 | 784.27 |
| 1288569600000 | 788.94 |
| 1288656000000 | 795.24 |
| 1288742400000 | 796.16 |
| 1288828800000 | 813.63 |
| 1288915200000 | 806.22 |
| 1289174400000 | 798.8 |
| 1289260800000 | 802.94 |
| 1289347200000 | 788.3099 |
| 1289433600000 | 782.79 |
| 1289520000000 | 780.86 |
| 1289779200000 | 780.22 |
| 1289865600000 | 756.98 |
| 1289952000000 | 763.03 |
| 1290038400000 | 769.91 |
| 1290124800000 | 772.59 |
| 1290384000000 | 765.86 |
| 1290470400000 | 748.78 |
| 1290556800000 | 750.82 |
| 1290643200000 | 749.61 |
| 1290729600000 | 739.47 |
| 1290988800000 | 721.04 |
| 1291075200000 | 715.26 |
| 1291161600000 | 734.73 |
| 1291248000000 | 750.95 |
| 1291334400000 | 764.17 |
| 1291593600000 | 756.46 |
| 1291680000000 | 771.36 |
| 1291766400000 | 766.9 |
| 1291852800000 | 771.8 |
| 1291939200000 | 772.85 |
| 1292198400000 | 781.87 |
| 1292284800000 | 778.82 |
| 1292371200000 | 774.27 |
| 1292457600000 | 771.64 |
| 1292544000000 | 768.19 |
| 1292803200000 | 770.32 |
| 1292889600000 | 775.08 |
| 1292976000000 | 773.88 |
| 1293062400000 | 775 |
| 1293148800000 | 778.35 |
| 1293408000000 | 773.2 |
| 1293494400000 | 771.72 |
| 1293580800000 | 774.1799 |
| 1293667200000 | 775 |
| 1293753600000 | 779.8099 |
| 1294012800000 | 784.3 |
| 1294099200000 | 792.48 |
| 1294185600000 | 776.6 |
| 1294272000000 | 779.01 |
| 1294358400000 | 774.55 |
| 1294617600000 | 765 |
| 1294704000000 | 773.29 |
| 1294790400000 | 780.91 |
| 1294876800000 | 792.29 |
| 1294963200000 | 797.57 |
| 1295222400000 | 797.15 |
| 1295308800000 | 815.6 |
| 1295395200000 | 816.71 |
| 1295481600000 | 805.9299 |
| 1295568000000 | 818.17 |
| 1295827200000 | 827.79 |
| 1295913600000 | 819.54 |
| 1296000000000 | 828.13 |
| 1296086400000 | 828.23 |
| 1296172800000 | 813.99 |
| 1296432000000 | 812.39 |
| 1296518400000 | 826.44 |
| 1296604800000 | 832.5599 |
| 1296691200000 | 823.79 |
| 1296777600000 | 824.21 |
| 1297036800000 | 836.95 |
| 1297123200000 | 842.29 |
| 1297209600000 | 842.99 |
| 1297296000000 | 837.8099 |
| 1297382400000 | 837.79 |
| 1297641600000 | 831.6799 |
| 1297728000000 | 834.21 |
| 1297814400000 | 834.29 |
| 1297900800000 | 835.76 |
| 1297987200000 | 839.13 |
| 1298246400000 | 832.48 |
| 1298332800000 | 826.38 |
| 1298419200000 | 822.38 |
| 1298505600000 | 813.8099 |
| 1298592000000 | 828.85 |
| 1298851200000 | 843.07 |
| 1298937600000 | 836.82 |
| 1299024000000 | 839.35 |
| 1299110400000 | 842.51 |
| 1299196800000 | 842.64 |
| 1299456000000 | 844 |
| 1299542400000 | 833.99 |
| 1299628800000 | 838.41 |
| 1299715200000 | 819.55 |
| 1299801600000 | 811.1 |
| 1300060800000 | 811.3 |
| 1300147200000 | 791.8099 |
| 1300233600000 | 776.67 |
| 1300320000000 | 797.12 |
| 1300406400000 | 806.28 |
| 1300665600000 | 822.05 |
| 1300752000000 | 819.07 |
| 1300838400000 | 808.34 |
| 1300924800000 | 813.95 |
| 1301011200000 | 810.59 |
| 1301270400000 | 811.98 |
| 1301356800000 | 812.47 |
| 1301443200000 | 826.91 |
| 1301529600000 | 824.17 |
| 1301616000000 | 835.9 |
| 1301875200000 | 846.27 |
| 1301961600000 | 843.4 |
| 1302048000000 | 848.49 |
| 1302134400000 | 836.5599 |
| 1302220800000 | 845.51 |
| 1302480000000 | 841.86 |
| 1302566400000 | 831.4299 |
| 1302652800000 | 835.04 |
| 1302739200000 | 828.48 |
| 1302825600000 | 825.86 |
| 1303084800000 | 807.64 |
| 1303171200000 | 818.76 |
| 1303257600000 | 843.07 |
| 1303344000000 | 842.54 |
| 1303776000000 | 846.57 |
| 1303862400000 | 853.51 |
| 1303948800000 | 872.46 |
| 1304035200000 | 873.47 |
| 1304294400000 | 878.66 |
| 1304380800000 | 866.4 |
| 1304467200000 | 862.7 |
| 1304553600000 | 840.57 |
| 1304640000000 | 844.61 |
| 1304899200000 | 829.14 |
| 1304985600000 | 844.1 |
| 1305072000000 | 851.95 |
| 1305158400000 | 839.77 |
| 1305244800000 | 840.55 |
| 1305504000000 | 838.75 |
| 1305590400000 | 829.34 |
| 1305676800000 | 831.67 |
| 1305763200000 | 840.7 |
| 1305849600000 | 838.96 |
| 1306108800000 | 817.46 |
| 1306195200000 | 821.63 |
| 1306281600000 | 822.96 |
| 1306368000000 | 821.59 |
| 1306454400000 | 832.85 |
| 1306713600000 | 832.76 |
| 1306800000000 | 843.91 |
| 1306886400000 | 838.29 |
| 1306972800000 | 830.39 |
| 1307059200000 | 837.4 |
| 1307318400000 | 837.87 |
| 1307404800000 | 841.22 |
| 1307491200000 | 829.92 |
| 1307577600000 | 832.24 |
| 1307664000000 | 816.24 |
| 1307923200000 | 820.62 |
| 1308009600000 | 832.63 |
| 1308096000000 | 812.55 |
| 1308182400000 | 800.15 |
| 1308268800000 | 809.5599 |
| 1308528000000 | 807.22 |
| 1308614400000 | 818.54 |
| 1308700800000 | 819.36 |
| 1308787200000 | 791.96 |
| 1308873600000 | 796.22 |
| 1309132800000 | 803.92 |
| 1309219200000 | 810.54 |
| 1309305600000 | 829.46 |
| 1309392000000 | 844.06 |
| 1309478400000 | 845.62 |
| 1309737600000 | 850.44 |
| 1309824000000 | 849.65 |
| 1309910400000 | 831.53 |
| 1309996800000 | 837.8 |
| 1310083200000 | 818.17 |
| 1310342400000 | 786.16 |
| 1310428800000 | 781.79 |
| 1310515200000 | 794.21 |
| 1310601600000 | 783.37 |
| 1310688000000 | 781 |
| 1310947200000 | 760.67 |
| 1311033600000 | 781.0599 |
| 1311120000000 | 791.65 |
| 1311206400000 | 809.34 |
| 1311292800000 | 813.88 |
| 1311552000000 | 805.67 |
| 1311638400000 | 810.78 |
| 1311724800000 | 795.84 |
| 1311811200000 | 789.35 |
| 1311897600000 | 791.36 |
| 1312156800000 | 769.9299 |
| 1312243200000 | 757.92 |
| 1312329600000 | 747.94 |
| 1312416000000 | 716 |
| 1312502400000 | 713.38 |
| 1312761600000 | 684.35 |
| 1312848000000 | 693.07 |
| 1312934400000 | 669.5 |
| 1313020800000 | 684.76 |
| 1313107200000 | 711.35 |
| 1313366400000 | 726.99 |
| 1313452800000 | 718.11 |
| 1313539200000 | 719.75 |
| 1313625600000 | 681.65 |
| 1313712000000 | 687.0599 |
| 1313971200000 | 687.87 |
| 1314057600000 | 693.95 |
| 1314144000000 | 710.08 |
| 1314230400000 | 694.39 |
| 1314316800000 | 693.55 |
| 1314576000000 | 710.14 |
| 1314662400000 | 715.86 |
| 1314748800000 | 735.03 |
| 1314835200000 | 730.55 |
| 1314921600000 | 709.95 |
| 1315180800000 | 680.1 |
| 1315267200000 | 669.41 |
| 1315353600000 | 691.54 |
| 1315440000000 | 694.89 |
| 1315526400000 | 668.62 |
| 1315785600000 | 645.53 |
| 1315872000000 | 650.89 |
| 1315958400000 | 663.34 |
| 1316044800000 | 681.42 |
| 1316131200000 | 684.59 |
| 1316390400000 | 662.84 |
| 1316476800000 | 681.01 |
| 1316563200000 | 669.98 |
| 1316649600000 | 632.46 |
| 1316736000000 | 638.36 |
| 1316995200000 | 648.61 |
| 1317081600000 | 680.9 |
| 1317168000000 | 669.11 |
| 1317254400000 | 672.48 |
| 1317340800000 | 654.12 |
| 1317600000000 | 642 |
| 1317686400000 | 625.37 |
| 1317772800000 | 642.35 |
| 1317859200000 | 662.57 |
| 1317945600000 | 675.84 |
| 1318204800000 | 689.08 |
| 1318291200000 | 688.55 |
| 1318377600000 | 710.98 |
| 1318464000000 | 699.05 |
| 1318550400000 | 714.69 |
| 1318809600000 | 698.6 |
| 1318896000000 | 693.48 |
| 1318982400000 | 705.3099 |
| 1319068800000 | 688.04 |
| 1319155200000 | 715.97 |
| 1319414400000 | 730.5599 |
| 1319500800000 | 724.45 |
| 1319587200000 | 723.27 |
| 1319673600000 | 758.2 |
| 1319760000000 | 759.77 |
| 1320019200000 | 727.14 |
| 1320105600000 | 695.8099 |
| 1320192000000 | 711.57 |
| 1320278400000 | 729.3099 |
| 1320364800000 | 724.27 |
| 1320624000000 | 728.73 |
| 1320710400000 | 726.24 |
| 1320796800000 | 701.96 |
| 1320883200000 | 700.04 |
| 1320969600000 | 722.23 |
| 1321228800000 | 708.46 |
| 1321315200000 | 695.87 |
| 1321401600000 | 698.72 |
| 1321488000000 | 685.21 |
| 1321574400000 | 686.51 |
| 1321833600000 | 664.97 |
| 1321920000000 | 662.88 |
| 1322006400000 | 646.49 |
| 1322092800000 | 644.99 |
| 1322179200000 | 648.47 |
| 1322438400000 | 675.44 |
| 1322524800000 | 683.13 |
| 1322611200000 | 711.77 |
| 1322697600000 | 705.87 |
| 1322784000000 | 707.9 |
| 1323043200000 | 714.17 |
| 1323129600000 | 706.6 |
| 1323216000000 | 702.05 |
| 1323302400000 | 689.23 |
| 1323388800000 | 700.22 |
| 1323648000000 | 681.46 |
| 1323734400000 | 682.84 |
| 1323820800000 | 661.86 |
| 1323907200000 | 668.28 |
| 1323993600000 | 668.48 |
| 1324252800000 | 663.1799 |
| 1324339200000 | 686.47 |
| 1324425600000 | 680.05 |
| 1324512000000 | 684.83 |
| 1324598400000 | 692.52 |
| 1324944000000 | 695.28 |
| 1325030400000 | 684.74 |
| 1325116800000 | 689.83 |
| 1325203200000 | 699.67 |
| 1325462400000 | 708.37 |
| 1325548800000 | 717.22 |
| 1325635200000 | 704.59 |
| 1325721600000 | 686.6799 |
| 1325808000000 | 687.35 |
| 1326067200000 | 686.29 |
| 1326153600000 | 699.82 |
| 1326240000000 | 694.62 |
| 1326326400000 | 698.41 |
| 1326412800000 | 689.89 |
| 1326672000000 | 698.6 |
| 1326758400000 | 705.2 |
| 1326844800000 | 707.63 |
| 1326931200000 | 712.6799 |
| 1327017600000 | 715.11 |
| 1327276800000 | 727.36 |
| 1327363200000 | 717.14 |
| 1327449600000 | 715.28 |
| 1327536000000 | 727.94 |
| 1327622400000 | 722.82 |
| 1327881600000 | 712.99 |
| 1327968000000 | 723.51 |
| 1328054400000 | 736.13 |
| 1328140800000 | 738.14 |
| 1328227200000 | 745.53 |
| 1328486400000 | 741.08 |
| 1328572800000 | 748.02 |
| 1328659200000 | 744.0599 |
| 1328745600000 | 746.62 |
| 1328832000000 | 737.53 |
| 1329091200000 | 744.21 |
| 1329177600000 | 740.02 |
| 1329264000000 | 740.92 |
| 1329350400000 | 747.8 |
| 1329436800000 | 756.1 |
| 1329696000000 | 763.82 |
| 1329782400000 | 757.27 |
| 1329868800000 | 749.08 |
| 1329955200000 | 754.89 |
| 1330041600000 | 768.58 |
| 1330300800000 | 758.24 |
| 1330387200000 | 761.88 |
| 1330473600000 | 762.9 |
| 1330560000000 | 758.62 |
| 1330646400000 | 753.37 |
| 1330905600000 | 748.0599 |
| 1330992000000 | 725.29 |
| 1331078400000 | 734.51 |
| 1331164800000 | 753.73 |
| 1331251200000 | 745.91 |
| 1331510400000 | 746.8099 |
| 1331596800000 | 757.4299 |
| 1331683200000 | 751.4 |
| 1331769600000 | 750.8099 |
| 1331856000000 | 763.36 |
| 1332115200000 | 765.84 |
| 1332201600000 | 759.75 |
| 1332288000000 | 760.39 |
| 1332374400000 | 757.9299 |
| 1332460800000 | 764.42 |
| 1332720000000 | 778.6 |
| 1332806400000 | 775.3099 |
| 1332892800000 | 765.11 |
| 1332979200000 | 753.82 |
| 1333065600000 | 764.59 |
| 1333324800000 | 777.87 |
| 1333411200000 | 768.91 |
| 1333497600000 | 736.99 |
| 1333584000000 | 734.15 |
| 1334016000000 | 724.7 |
| 1334102400000 | 731.1 |
| 1334188800000 | 743.34 |
| 1334275200000 | 726.75 |
| 1334534400000 | 726.53 |
| 1334620800000 | 741.85 |
| 1334707200000 | 737.04 |
| 1334793600000 | 732 |
| 1334880000000 | 737.11 |
| 1335139200000 | 719.35 |
| 1335225600000 | 732.16 |
| 1335312000000 | 741.59 |
| 1335398400000 | 746.77 |
| 1335484800000 | 758.76 |
| 1335744000000 | 753 |
| 1335830400000 | 756.21 |
| 1335916800000 | 754.13 |
| 1336003200000 | 757.48 |
| 1336089600000 | 742.84 |
| 1336348800000 | 746.69 |
| 1336435200000 | 734.29 |
| 1336521600000 | 729.74 |
| 1336608000000 | 735.74 |
| 1336694400000 | 730.77 |
| 1336953600000 | 716.41 |
| 1337040000000 | 713.98 |
| 1337126400000 | 712.19 |
| 1337212800000 | 702.01 |
| 1337299200000 | 697.4 |
| 1337558400000 | 702.05 |
| 1337644800000 | 707.84 |
| 1337731200000 | 684.4299 |
| 1337817600000 | 691.36 |
| 1337904000000 | 686.99 |
| 1338163200000 | 694.51 |
| 1338249600000 | 698.44 |
| 1338336000000 | 680.36 |
| 1338422400000 | 670.08 |
| 1338508800000 | 653.8099 |
| 1338768000000 | 658.3 |
| 1338854400000 | 656.97 |
| 1338940800000 | 672.47 |
| 1339027200000 | 687.84 |
| 1339113600000 | 683.16 |
| 1339372800000 | 685.41 |
| 1339459200000 | 683.55 |
| 1339545600000 | 684.6 |
| 1339632000000 | 684.49 |
| 1339718400000 | 692.34 |
| 1339977600000 | 691.41 |
| 1340064000000 | 707.5 |
| 1340150400000 | 716.67 |
| 1340236800000 | 710.13 |
| 1340323200000 | 699.14 |
| 1340582400000 | 684.41 |
| 1340668800000 | 684.1799 |
| 1340755200000 | 694.75 |
| 1340841600000 | 699.21 |
| 1340928000000 | 728.82 |
| 1341187200000 | 734.23 |
| 1341273600000 | 740.3 |
| 1341360000000 | 735.88 |
| 1341446400000 | 727.35 |
| 1341532800000 | 719.58 |
| 1341792000000 | 717.33 |
| 1341878400000 | 721.28 |
| 1341964800000 | 715.35 |
| 1342051200000 | 718.4 |
| 1342137600000 | 741.13 |
| 1342396800000 | 741.78 |
| 1342483200000 | 739.67 |
| 1342569600000 | 746.55 |
| 1342656000000 | 753.46 |
| 1342742400000 | 743.03 |
| 1343001600000 | 719.17 |
| 1343088000000 | 713.08 |
| 1343174400000 | 719.96 |
| 1343260800000 | 753.2 |
| 1343347200000 | 758.9299 |
| 1343606400000 | 752.7 |
| 1343692800000 | 747.34 |
| 1343779200000 | 754.91 |
| 1343865600000 | 735.41 |
| 1343952000000 | 763.16 |
| 1344211200000 | 768.52 |
| 1344297600000 | 776.96 |
| 1344384000000 | 776.27 |
| 1344470400000 | 776.65 |
| 1344556800000 | 779.48 |
| 1344816000000 | 778.83 |
| 1344902400000 | 780.9299 |
| 1344988800000 | 781.53 |
| 1345075200000 | 792.11 |
| 1345161600000 | 791.99 |
| 1345420800000 | 790.44 |
| 1345507200000 | 800.78 |
| 1345593600000 | 789.92 |
| 1345680000000 | 796.45 |
| 1345766400000 | 792.86 |
| 1346025600000 | 793.53 |
| 1346112000000 | 792.49 |
| 1346198400000 | 790.5 |
| 1346284800000 | 789.89 |
| 1346371200000 | 793.82 |
| 1346630400000 | 800.22 |
| 1346716800000 | 790 |
| 1346803200000 | 794.95 |
| 1346889600000 | 804.92 |
| 1346976000000 | 817.47 |
| 1347235200000 | 817.86 |
| 1347321600000 | 817.9 |
| 1347408000000 | 820.64 |
| 1347494400000 | 821.58 |
| 1347580800000 | 837.77 |
| 1347840000000 | 831 |
| 1347926400000 | 823.07 |
| 1348012800000 | 828.89 |
| 1348099200000 | 828.16 |
| 1348185600000 | 838.64 |
| 1348444800000 | 828.16 |
| 1348531200000 | 841.92 |
| 1348617600000 | 823.26 |
| 1348704000000 | 826.0599 |
| 1348790400000 | 817.03 |
| 1349049600000 | 828.5 |
| 1349136000000 | 830.5599 |
| 1349222400000 | 828.16 |
| 1349308800000 | 835.77 |
| 1349395200000 | 846.79 |
| 1349654400000 | 831.63 |
| 1349740800000 | 829.24 |
| 1349827200000 | 823.02 |
| 1349913600000 | 830.61 |
| 1350000000000 | 825.42 |
| 1350259200000 | 830.0599 |
| 1350345600000 | 842.29 |
| 1350432000000 | 843.19 |
| 1350518400000 | 833.01 |
| 1350604800000 | 823.45 |
| 1350864000000 | 823.6799 |
| 1350950400000 | 807.34 |
| 1351036800000 | 812.8 |
| 1351123200000 | 810.13 |
| 1351209600000 | 813.07 |
| 1351468800000 | 805.99 |
| 1351555200000 | 814.99 |
| 1351641600000 | 816.5 |
| 1351728000000 | 829.39 |
| 1351814400000 | 825.3099 |
| 1352073600000 | 814.19 |
| 1352160000000 | 819.75 |
| 1352246400000 | 809.1 |
| 1352332800000 | 801.6 |
| 1352419200000 | 800.34 |
| 1352678400000 | 798.55 |
| 1352764800000 | 805.44 |
| 1352851200000 | 810.23 |
| 1352937600000 | 807.23 |
| 1353024000000 | 796.26 |
| 1353283200000 | 812.5599 |
| 1353369600000 | 813.36 |
| 1353456000000 | 819.45 |
| 1353542400000 | 831.38 |
| 1353628800000 | 842.11 |
| 1353888000000 | 839.64 |
| 1353974400000 | 837.1799 |
| 1354060800000 | 840.73 |
| 1354147200000 | 854.79 |
| 1354233600000 | 851.14 |
| 1354492800000 | 862.34 |
| 1354579200000 | 864 |
| 1354665600000 | 869.67 |
| 1354752000000 | 864.49 |
| 1354838400000 | 858.91 |
| 1355097600000 | 860.21 |
| 1355184000000 | 869.01 |
| 1355270400000 | 870.74 |
| 1355356800000 | 871.07 |
| 1355443200000 | 870.21 |
| 1355702400000 | 871.14 |
| 1355788800000 | 879.72 |
| 1355875200000 | 887.02 |
| 1355961600000 | 889.34 |
| 1356048000000 | 882.69 |
| 1356307200000 | 886.53 |
| 1356566400000 | 887.33 |
| 1356652800000 | 879.65 |
| 1356912000000 | 882.37 |
| 1357084800000 | 903.56 |
| 1357171200000 | 895.13 |
| 1357257600000 | 891.24 |
| 1357516800000 | 886.73 |
| 1357603200000 | 884.22 |
| 1357689600000 | 879.99 |
| 1357776000000 | 890.37 |
| 1357862400000 | 902.48 |
| 1358121600000 | 898.35 |
| 1358208000000 | 903.08 |
| 1358294400000 | 899.16 |
| 1358380800000 | 909.96 |
| 1358467200000 | 912.87 |
| 1358726400000 | 908.47 |
| 1358812800000 | 900.53 |
| 1358899200000 | 893.36 |
| 1358985600000 | 902.89 |
| 1359072000000 | 910.05 |
| 1359331200000 | 903.87 |
| 1359417600000 | 905.49 |
| 1359504000000 | 911.24 |
| 1359590400000 | 914.13 |
| 1359676800000 | 931.35 |
| 1359936000000 | 912.45 |
| 1360022400000 | 913.3 |
| 1360108800000 | 916.9 |
| 1360195200000 | 907.59 |
| 1360281600000 | 921.05 |
| 1360540800000 | 913.53 |
| 1360627200000 | 916.61 |
| 1360713600000 | 918.22 |
| 1360800000000 | 910.81 |
| 1360886400000 | 919.12 |
| 1361145600000 | 921.43 |
| 1361232000000 | 930.09 |
| 1361318400000 | 925.56 |
| 1361404800000 | 902.93 |
| 1361491200000 | 910.58 |
| 1361750400000 | 906.2 |
| 1361836800000 | 895.61 |
| 1361923200000 | 904.82 |
| 1362009600000 | 915.46 |
| 1362096000000 | 905.93 |
| 1362355200000 | 907.2 |
| 1362441600000 | 923.04 |
| 1362528000000 | 920.93 |
| 1362614400000 | 921.04 |
| 1362700800000 | 919.41 |
| 1362960000000 | 922.81 |
| 1363046400000 | 927.41 |
| 1363132800000 | 930.81 |
| 1363219200000 | 942.83 |
| 1363305600000 | 943.66 |
| 1363564800000 | 939.21 |
| 1363651200000 | 931.97 |
| 1363737600000 | 938.56 |
| 1363824000000 | 935.29 |
| 1363910400000 | 942.94 |
| 1364169600000 | 938.08 |
| 1364256000000 | 935.36 |
| 1364342400000 | 927.32 |
| 1364428800000 | 938.93 |
| 1364860800000 | 946.79 |
| 1364947200000 | 943.49 |
| 1365033600000 | 934.18 |
| 1365120000000 | 928.99 |
| 1365379200000 | 934.8 |
| 1365465600000 | 931.14 |
| 1365552000000 | 944.13 |
| 1365638400000 | 960.1 |
| 1365724800000 | 952.03 |
| 1365984000000 | 937.47 |
| 1366070400000 | 936.29 |
| 1366156800000 | 922.25 |
| 1366243200000 | 926.05 |
| 1366329600000 | 928.27 |
| 1366588800000 | 928.68 |
| 1366675200000 | 948.56 |
| 1366761600000 | 953.46 |
| 1366848000000 | 963.4 |
| 1366934400000 | 960.35 |
| 1367193600000 | 965.2 |
| 1367280000000 | 967.5 |
| 1367366400000 | 969.8 |
| 1367452800000 | 966.94 |
| 1367539200000 | 972.57 |
| 1367798400000 | 970.38 |
| 1367884800000 | 969.74 |
| 1367971200000 | 979.33 |
| 1368057600000 | 972.99 |
| 1368144000000 | 971.86 |
| 1368403200000 | 970.14 |
| 1368489600000 | 972.01 |
| 1368576000000 | 967.54 |
| 1368662400000 | 965.91 |
| 1368748800000 | 957.53 |
| 1369008000000 | 971.01 |
| 1369094400000 | 975.82 |
| 1369180800000 | 975.3 |
| 1369267200000 | 959.77 |
| 1369353600000 | 957.16 |
| 1369612800000 | 964.06 |
| 1369699200000 | 971.28 |
| 1369785600000 | 958.36 |
| 1369872000000 | 971.01 |
| 1369958400000 | 953.21 |
| 1370217600000 | 950.77 |
| 1370304000000 | 958.22 |
| 1370390400000 | 946.47 |
| 1370476800000 | 951.85 |
| 1370563200000 | 962.72 |
| 1370822400000 | 967.06 |
| 1370908800000 | 969.41 |
| 1370995200000 | 978.14 |
| 1371081600000 | 979.67 |
| 1371168000000 | 980.23 |
| 1371427200000 | 990.44 |
| 1371513600000 | 996.96 |
| 1371600000000 | 997.59 |
| 1371686400000 | 959.14 |
| 1371772800000 | 945.15 |
| 1372032000000 | 926.34 |
| 1372118400000 | 936.59 |
| 1372204800000 | 941.76 |
| 1372291200000 | 957.16 |
| 1372377600000 | 956.43 |
| 1372636800000 | 973.23 |
| 1372723200000 | 974.92 |
| 1372809600000 | 974.36 |
| 1372896000000 | 980.55 |
| 1372982400000 | 968.54 |
| 1373241600000 | 983.57 |
| 1373328000000 | 978.68 |
| 1373414400000 | 989.93 |
| 1373500800000 | 1005.27 |
| 1373587200000 | 1010.96 |
| 1373846400000 | 1016.12 |
| 1373932800000 | 1009.7 |
| 1374019200000 | 1010.07 |
| 1374105600000 | 1027.18 |
| 1374192000000 | 1034.24 |
| 1374451200000 | 1031.82 |
| 1374537600000 | 1032.2 |
| 1374624000000 | 1038.06 |
| 1374710400000 | 1041.69 |
| 1374796800000 | 1050.21 |
| 1375056000000 | 1050.14 |
| 1375142400000 | 1053.6099 |
| 1375228800000 | 1059.25 |
| 1375315200000 | 1063.64 |
| 1375401600000 | 1064.27 |
| 1375660800000 | 1066.8 |
| 1375747200000 | 1069.94 |
| 1375833600000 | 1067.5 |
| 1375920000000 | 1077.57 |
| 1376006400000 | 1079.79 |
| 1376265600000 | 1071.83 |
| 1376352000000 | 1068.38 |
| 1376438400000 | 1073.29 |
| 1376524800000 | 1057.56 |
| 1376611200000 | 1063.53 |
| 1376870400000 | 1067.05 |
| 1376956800000 | 1065.3599 |
| 1377043200000 | 1065.6199 |
| 1377129600000 | 1066.58 |
| 1377216000000 | 1075.02 |
| 1377475200000 | 1071.84 |
| 1377561600000 | 1055.77 |
| 1377648000000 | 1044.09 |
| 1377734400000 | 1051.6099 |
| 1377820800000 | 1038.8599 |
| 1378080000000 | 1062.55 |
| 1378166400000 | 1059.01 |
| 1378252800000 | 1067.53 |
| 1378339200000 | 1075.93 |
| 1378425600000 | 1078.23 |
| 1378684800000 | 1087.6199 |
| 1378771200000 | 1100.02 |
| 1378857600000 | 1105.17 |
| 1378944000000 | 1107.42 |
| 1379030400000 | 1114.51 |
| 1379289600000 | 1127.3 |
| 1379376000000 | 1124.71 |
| 1379462400000 | 1126.94 |
| 1379548800000 | 1137.21 |
| 1379635200000 | 1138.96 |
| 1379894400000 | 1130.27 |
| 1379980800000 | 1135.2 |
| 1380067200000 | 1133.42 |
| 1380153600000 | 1130.38 |
| 1380240000000 | 1135.3 |
| 1380499200000 | 1130.24 |
| 1380585600000 | 1140.31 |
| 1380672000000 | 1134.32 |
| 1380758400000 | 1130.34 |
| 1380844800000 | 1135.14 |
| 1381104000000 | 1133.31 |
| 1381190400000 | 1133.38 |
| 1381276800000 | 1118.09 |
| 1381363200000 | 1139.4 |
| 1381449600000 | 1145.16 |
| 1381708800000 | 1152.69 |
| 1381795200000 | 1159.51 |
| 1381881600000 | 1168.53 |
| 1381968000000 | 1197.03 |
| 1382054400000 | 1206.13 |
| 1382313600000 | 1211.27 |
| 1382400000000 | 1215.82 |
| 1382486400000 | 1211.76 |
| 1382572800000 | 1217.42 |
| 1382659200000 | 1215.91 |
| 1382918400000 | 1211.84 |
| 1383004800000 | 1209.98 |
| 1383091200000 | 1206.94 |
| 1383177600000 | 1201.27 |
| 1383264000000 | 1190.24 |
| 1383523200000 | 1200.04 |
| 1383609600000 | 1200.71 |
| 1383696000000 | 1216.35 |
| 1383782400000 | 1199.49 |
| 1383868800000 | 1198.19 |
| 1384128000000 | 1194.44 |
| 1384214400000 | 1189.3599 |
| 1384300800000 | 1168.13 |
| 1384387200000 | 1189.22 |
| 1384473600000 | 1199.24 |
| 1384732800000 | 1202.2 |
| 1384819200000 | 1194.49 |
| 1384905600000 | 1190.96 |
| 1384992000000 | 1189.3599 |
| 1385078400000 | 1203.2 |
| 1385337600000 | 1204.14 |
| 1385424000000 | 1202.4 |
| 1385510400000 | 1213.23 |
| 1385596800000 | 1214.58 |
| 1385683200000 | 1217.01 |
| 1385942400000 | 1211.46 |
| 1386028800000 | 1193.09 |
| 1386115200000 | 1182.24 |
| 1386201600000 | 1177.38 |
| 1386288000000 | 1183.71 |
| 1386547200000 | 1190.55 |
| 1386633600000 | 1190.81 |
| 1386720000000 | 1193.39 |
| 1386806400000 | 1176.83 |
| 1386892800000 | 1180.09 |
| 1387152000000 | 1191.56 |
| 1387238400000 | 1186.79 |
| 1387324800000 | 1191.68 |
| 1387411200000 | 1210.66 |
| 1387497600000 | 1212.74 |
| 1387756800000 | 1226.48 |
| 1387843200000 | 1234.48 |
| 1388102400000 | 1254.57 |
| 1388361600000 | 1252.91 |
| 1388448000000 | 1258.94 |
| 1388620800000 | 1244.47 |
| 1388707200000 | 1242.92 |
| 1388966400000 | 1239.08 |
| 1389052800000 | 1240.75 |
| 1389139200000 | 1237.29 |
| 1389225600000 | 1231.64 |
| 1389312000000 | 1246.69 |
| 1389571200000 | 1242.94 |
| 1389657600000 | 1256.07 |
| 1389744000000 | 1259.71 |
| 1389830400000 | 1252.15 |
| 1389916800000 | 1251.4 |
| 1390176000000 | 1253.83 |
| 1390262400000 | 1254.98 |
| 1390348800000 | 1254.64 |
| 1390435200000 | 1245.07 |
| 1390521600000 | 1218.26 |
| 1390780800000 | 1209.01 |
| 1390867200000 | 1219.56 |
| 1390953600000 | 1214.09 |
| 1391040000000 | 1220.83 |
| 1391126400000 | 1209.01 |
| 1391385600000 | 1197.95 |
| 1391472000000 | 1193.03 |
| 1391558400000 | 1197.3 |
| 1391644800000 | 1226.02 |
| 1391731200000 | 1234.06 |
| 1391990400000 | 1235.96 |
| 1392076800000 | 1258.57 |
| 1392163200000 | 1262.3 |
| 1392249600000 | 1270.54 |
| 1392336000000 | 1275.6099 |
| 1392595200000 | 1282.8 |
| 1392681600000 | 1288.68 |
| 1392768000000 | 1291.09 |
| 1392854400000 | 1278.8699 |
| 1392940800000 | 1281.31 |
| 1393200000000 | 1290.27 |
| 1393286400000 | 1291.84 |
| 1393372800000 | 1276.47 |
| 1393459200000 | 1268.74 |
| 1393545600000 | 1282.68 |
| 1393804800000 | 1250.39 |
| 1393891200000 | 1269.28 |
| 1393977600000 | 1267.23 |
| 1394064000000 | 1271.8599 |
| 1394150400000 | 1267.41 |
| 1394409600000 | 1247.69 |
| 1394496000000 | 1244.71 |
| 1394582400000 | 1242.15 |
| 1394668800000 | 1232.74 |
| 1394755200000 | 1226.81 |
| 1395014400000 | 1243.57 |
| 1395100800000 | 1244.27 |
| 1395187200000 | 1241.68 |
| 1395273600000 | 1228.2 |
| 1395360000000 | 1225.3699 |
| 1395619200000 | 1214.3 |
| 1395705600000 | 1219.71 |
| 1395792000000 | 1233.34 |
| 1395878400000 | 1230.6 |
| 1395964800000 | 1233.16 |
| 1396224000000 | 1241.85 |
| 1396310400000 | 1244.19 |
| 1396396800000 | 1244.21 |
| 1396483200000 | 1241.3 |
| 1396569600000 | 1243.1099 |
| 1396828800000 | 1232.22 |
| 1396915200000 | 1216.8699 |
| 1397001600000 | 1232.6099 |
| 1397088000000 | 1231.93 |
| 1397174400000 | 1210.34 |
| 1397433600000 | 1201.67 |
| 1397520000000 | 1189.66 |
| 1397606400000 | 1214.54 |
| 1397692800000 | 1227.6 |
| 1398124800000 | 1235.58 |
| 1398211200000 | 1225.72 |
| 1398297600000 | 1229.35 |
| 1398384000000 | 1222.77 |
| 1398643200000 | 1213.39 |
| 1398729600000 | 1217.88 |
| 1398816000000 | 1231.15 |
| 1398902400000 | 1237.49 |
| 1398988800000 | 1235.74 |
| 1399248000000 | 1233.45 |
| 1399334400000 | 1234.49 |
| 1399420800000 | 1232.8599 |
| 1399507200000 | 1236.18 |
| 1399593600000 | 1227.77 |
| 1399852800000 | 1232.2 |
| 1399939200000 | 1230.93 |
| 1400025600000 | 1216.03 |
| 1400112000000 | 1197.16 |
| 1400198400000 | 1197.57 |
| 1400457600000 | 1209.98 |
| 1400544000000 | 1219.31 |
| 1400630400000 | 1225.57 |
| 1400716800000 | 1234.91 |
| 1400803200000 | 1236.72 |
| 1401062400000 | 1241.73 |
| 1401148800000 | 1248.75 |
| 1401235200000 | 1250.3 |
| 1401321600000 | 1256.31 |
| 1401408000000 | 1259.15 |
| 1401667200000 | 1261.05 |
| 1401753600000 | 1246.78 |
| 1401840000000 | 1245.15 |
| 1401926400000 | 1244.45 |
| 1402012800000 | 1254.53 |
| 1402272000000 | 1258.02 |
| 1402358400000 | 1257.3599 |
| 1402444800000 | 1251.77 |
| 1402531200000 | 1257.73 |
| 1402617600000 | 1251.44 |
| 1402876800000 | 1248.96 |
| 1402963200000 | 1249.31 |
| 1403049600000 | 1246.78 |
| 1403136000000 | 1257.05 |
| 1403222400000 | 1252.85 |
| 1403481600000 | 1244.18 |
| 1403568000000 | 1243.79 |
| 1403654400000 | 1233.15 |
| 1403740800000 | 1242.49 |
| 1403827200000 | 1245.15 |
| 1404086400000 | 1254.79 |
| 1404172800000 | 1259.24 |
| 1404259200000 | 1253.8 |
| 1404345600000 | 1265.98 |
| 1404432000000 | 1264.98 |
| 1404691200000 | 1254.42 |
| 1404777600000 | 1229.97 |
| 1404864000000 | 1228.3 |
| 1404950400000 | 1208.13 |
| 1405036800000 | 1207.73 |
| 1405296000000 | 1219.98 |
| 1405382400000 | 1211.82 |
| 1405468800000 | 1227.73 |
| 1405555200000 | 1226.77 |
| 1405641600000 | 1231.98 |
| 1405900800000 | 1228.84 |
| 1405987200000 | 1231.68 |
| 1406073600000 | 1238.7 |
| 1406160000000 | 1250.6099 |
| 1406246400000 | 1236.41 |
| 1406505600000 | 1238.17 |
| 1406592000000 | 1234.66 |
| 1406678400000 | 1227.44 |
| 1406764800000 | 1217.26 |
| 1406851200000 | 1209.73 |
| 1407110400000 | 1204.47 |
| 1407196800000 | 1213.54 |
| 1407283200000 | 1203.4 |
| 1407369600000 | 1200.88 |
| 1407456000000 | 1199.16 |
| 1407715200000 | 1215.59 |
| 1407801600000 | 1211.92 |
| 1407888000000 | 1215 |
| 1407974400000 | 1219.84 |
| 1408060800000 | 1216.63 |
| 1408320000000 | 1228.39 |
| 1408406400000 | 1233.97 |
| 1408492800000 | 1230.58 |
| 1408579200000 | 1229.32 |
| 1408665600000 | 1223.8699 |
| 1408924800000 | 1228.88 |
| 1409011200000 | 1238.83 |
| 1409097600000 | 1244.8 |
| 1409184000000 | 1243.29 |
| 1409270400000 | 1236.18 |
| 1409529600000 | 1243.25 |
| 1409616000000 | 1241.35 |
| 1409702400000 | 1242.29 |
| 1409788800000 | 1239.1199 |
| 1409875200000 | 1231.17 |
| 1410134400000 | 1222.02 |
| 1410220800000 | 1219.1199 |
| 1410307200000 | 1215.33 |
| 1410393600000 | 1217.3 |
| 1410480000000 | 1221.57 |
| 1410739200000 | 1221.79 |
| 1410825600000 | 1222.8 |
| 1410912000000 | 1227.83 |
| 1410998400000 | 1238.01 |
| 1411084800000 | 1238.42 |
| 1411344000000 | 1226.96 |
| 1411430400000 | 1213.8 |
| 1411516800000 | 1208.3 |
| 1411603200000 | 1196.82 |
| 1411689600000 | 1193.07 |
| 1411948800000 | 1197.13 |
| 1412035200000 | 1190.03 |
| 1412121600000 | 1174.76 |
| 1412208000000 | 1154.41 |
| 1412294400000 | 1155.92 |
| 1412553600000 | 1170.1 |
| 1412640000000 | 1155.48 |
| 1412726400000 | 1150.55 |
| 1412812800000 | 1143.6099 |
| 1412899200000 | 1123.78 |
| 1413158400000 | 1120.2 |
| 1413244800000 | 1117.66 |
| 1413331200000 | 1097.24 |
| 1413417600000 | 1110.1 |
| 1413504000000 | 1130.26 |
| 1413763200000 | 1125.55 |
| 1413849600000 | 1151.13 |
| 1413936000000 | 1153.3699 |
| 1414022400000 | 1151.13 |
| 1414108800000 | 1147.42 |
| 1414368000000 | 1153.73 |
| 1414454400000 | 1165.63 |
| 1414540800000 | 1173.71 |
| 1414627200000 | 1173.2 |
| 1414713600000 | 1181.24 |
| 1414972800000 | 1177.47 |
| 1415059200000 | 1176.95 |
| 1415145600000 | 1181.9 |
| 1415232000000 | 1180.3599 |
| 1415318400000 | 1176.94 |
| 1415577600000 | 1190.33 |
| 1415664000000 | 1190.54 |
| 1415750400000 | 1182.85 |
| 1415836800000 | 1187.44 |
| 1415923200000 | 1199.59 |
| 1416182400000 | 1204.79 |
| 1416268800000 | 1213.18 |
| 1416355200000 | 1212.23 |
| 1416441600000 | 1212.97 |
| 1416528000000 | 1216.09 |
| 1416787200000 | 1225.14 |
| 1416873600000 | 1240.13 |
| 1416960000000 | 1242.95 |
| 1417046400000 | 1248.39 |
| 1417132800000 | 1252.25 |
| 1417392000000 | 1251.84 |
| 1417478400000 | 1251.41 |
| 1417564800000 | 1246.27 |
| 1417651200000 | 1249.45 |
| 1417737600000 | 1250.95 |
| 1417996800000 | 1246.8599 |
| 1418083200000 | 1231.78 |
| 1418169600000 | 1235.09 |
| 1418256000000 | 1231.18 |
| 1418342400000 | 1208.34 |
| 1418601600000 | 1184.8699 |
| 1418688000000 | 1215.42 |
| 1418774400000 | 1202.75 |
| 1418860800000 | 1222.15 |
| 1418947200000 | 1224.55 |
| 1419206400000 | 1236.65 |
| 1419292800000 | 1239.06 |
| 1419379200000 | 1239.77 |
| 1419811200000 | 1241.6099 |
| 1419897600000 | 1231.48 |
| 1419984000000 | 1232.48 |
| 1420156800000 | 1214.78 |
| 1420416000000 | 1183.74 |
| 1420502400000 | 1167.24 |
| 1420588800000 | 1165.6099 |
| 1420675200000 | 1192.66 |
| 1420761600000 | 1198.22 |
| 1421020800000 | 1205.09 |
| 1421107200000 | 1219.29 |
| 1421193600000 | 1213.92 |
| 1421280000000 | 1212.41 |
| 1421366400000 | 1212.23 |
| 1421625600000 | 1231.59 |
| 1421712000000 | 1237.3 |
| 1421798400000 | 1244.24 |
| 1421884800000 | 1252.54 |
| 1421971200000 | 1257.44 |
| 1422230400000 | 1263.38 |
| 1422316800000 | 1268.23 |
| 1422403200000 | 1259.67 |
| 1422489600000 | 1258.67 |
| 1422576000000 | 1252.32 |
| 1422835200000 | 1254.13 |
| 1422921600000 | 1273.14 |
| 1423008000000 | 1285.2 |
| 1423094400000 | 1284.5 |
| 1423180800000 | 1280.05 |
| 1423440000000 | 1263.91 |
| 1423526400000 | 1281.14 |
| 1423612800000 | 1278.21 |
| 1423699200000 | 1293.8 |
| 1423785600000 | 1287.95 |
| 1424044800000 | 1285.99 |
| 1424131200000 | 1285.39 |
| 1424217600000 | 1306.74 |
| 1424304000000 | 1320.44 |
| 1424390400000 | 1315.1 |
| 1424649600000 | 1328.45 |
| 1424736000000 | 1327.45 |
| 1424822400000 | 1331.71 |
| 1424908800000 | 1317.68 |
| 1424995200000 | 1323.83 |
| 1425254400000 | 1317.99 |
| 1425340800000 | 1302.33 |
| 1425427200000 | 1306.98 |
| 1425513600000 | 1318.3699 |
| 1425600000000 | 1305.4 |
| 1425859200000 | 1300.26 |
| 1425945600000 | 1280.67 |
| 1426032000000 | 1279.02 |
| 1426118400000 | 1284.32 |
| 1426204800000 | 1281.38 |
| 1426464000000 | 1298.21 |
| 1426550400000 | 1287.56 |
| 1426636800000 | 1303.19 |
| 1426723200000 | 1303.6 |
| 1426809600000 | 1321.78 |
| 1427068800000 | 1332.63 |
| 1427155200000 | 1342.02 |
| 1427241600000 | 1332.65 |
| 1427328000000 | 1312.73 |
| 1427414400000 | 1309.09 |
| 1427673600000 | 1321.65 |
| 1427760000000 | 1304.1 |
| 1427846400000 | 1303.26 |
| 1427932800000 | 1320.15 |
| 1428364800000 | 1338.77 |
| 1428451200000 | 1337.8599 |
| 1428537600000 | 1346.07 |
| 1428624000000 | 1354.58 |
| 1428883200000 | 1348.35 |
| 1428969600000 | 1353.99 |
| 1429056000000 | 1339.01 |
| 1429142400000 | 1335.8 |
| 1429228800000 | 1324.98 |
| 1429488000000 | 1328.75 |
| 1429574400000 | 1351.77 |
| 1429660800000 | 1349.55 |
| 1429747200000 | 1351.15 |
| 1429833600000 | 1355.64 |
| 1430092800000 | 1365.08 |
| 1430179200000 | 1354.8599 |
| 1430265600000 | 1348.34 |
| 1430352000000 | 1354.41 |
| 1430438400000 | 1352.51 |
| 1430697600000 | 1350.3699 |
| 1430784000000 | 1327.19 |
| 1430870400000 | 1334.92 |
| 1430956800000 | 1329.21 |
| 1431043200000 | 1368.93 |
| 1431302400000 | 1371.1199 |
| 1431388800000 | 1362.56 |
| 1431475200000 | 1373.01 |
| 1431561600000 | 1389.57 |
| 1431648000000 | 1396.67 |
| 1431907200000 | 1391.68 |
| 1431993600000 | 1391.64 |
| 1432080000000 | 1394.29 |
| 1432166400000 | 1397.3599 |
| 1432252800000 | 1381.7 |
| 1432512000000 | 1380.73 |
| 1432598400000 | 1361.7 |
| 1432684800000 | 1371.6099 |
| 1432771200000 | 1369.42 |
| 1432857600000 | 1345.77 |
| 1433116800000 | 1344.09 |
| 1433203200000 | 1359.93 |
| 1433289600000 | 1374.53 |
| 1433376000000 | 1357.59 |
| 1433462400000 | 1328.31 |
| 1433721600000 | 1332.07 |
| 1433808000000 | 1336.6199 |
| 1433894400000 | 1359.65 |
| 1433980800000 | 1357.8699 |
| 1434067200000 | 1354.59 |
| 1434326400000 | 1340.45 |
| 1434412800000 | 1346.19 |
| 1434499200000 | 1344.35 |
| 1434585600000 | 1359.43 |
| 1434672000000 | 1355.27 |
| 1434931200000 | 1390.88 |
| 1435017600000 | 1389.18 |
| 1435104000000 | 1380.29 |
| 1435190400000 | 1388.15 |
| 1435276800000 | 1378.47 |
| 1435536000000 | 1343.9 |
| 1435622400000 | 1324.05 |
| 1435708800000 | 1347.83 |
| 1435795200000 | 1332.9 |
| 1435881600000 | 1324.55 |
| 1436140800000 | 1310.65 |
| 1436227200000 | 1274.32 |
| 1436313600000 | 1288.63 |
| 1436400000000 | 1313.47 |
| 1436486400000 | 1356.66 |
| 1436745600000 | 1372.04 |
| 1436832000000 | 1379.03 |
| 1436918400000 | 1384.84 |
| 1437004800000 | 1395.52 |
| 1437091200000 | 1394.51 |
| 1437350400000 | 1392.18 |
| 1437436800000 | 1387.66 |
| 1437523200000 | 1378.07 |
| 1437609600000 | 1376.49 |
| 1437696000000 | 1361.74 |
| 1437955200000 | 1339.41 |
| 1438041600000 | 1345.09 |
| 1438128000000 | 1369.53 |
| 1438214400000 | 1352 |
| 1438300800000 | 1377.58 |
| 1438560000000 | 1380.81 |
| 1438646400000 | 1386.3599 |
| 1438732800000 | 1379.53 |
| 1438819200000 | 1361.04 |
| 1438905600000 | 1338.83 |
| 1439164800000 | 1351.66 |
| 1439251200000 | 1337.55 |
| 1439337600000 | 1323.51 |
| 1439424000000 | 1333.41 |
| 1439510400000 | 1332.2 |
| 1439769600000 | 1331.66 |
| 1439856000000 | 1334.04 |
| 1439942400000 | 1321.09 |
| 1440028800000 | 1312.49 |
| 1440115200000 | 1287.5 |
| 1440374400000 | 1257.82 |
| 1440460800000 | 1287.91 |
| 1440547200000 | 1266.35 |
| 1440633600000 | 1278.91 |
| 1440720000000 | 1284.16 |
| 1440979200000 | 1281.76 |
| 1441065600000 | 1251.56 |
| 1441152000000 | 1255.46 |
| 1441238400000 | 1267.94 |
| 1441324800000 | 1245.98 |
| 1441584000000 | 1262.27 |
| 1441670400000 | 1277.8 |
| 1441756800000 | 1295.18 |
| 1441843200000 | 1289.99 |
| 1441929600000 | 1274.81 |
| 1442188800000 | 1270.26 |
| 1442275200000 | 1273.79 |
| 1442361600000 | 1296.83 |
| 1442448000000 | 1299 |
| 1442534400000 | 1295.76 |
| 1442793600000 | 1291.07 |
| 1442880000000 | 1250.64 |
| 1442966400000 | 1258.51 |
| 1443052800000 | 1251.23 |
| 1443139200000 | 1273.63 |
| 1443398400000 | 1262.2 |
| 1443484800000 | 1241.74 |
| 1443571200000 | 1270.94 |
| 1443657600000 | 1267.31 |
| 1443744000000 | 1276.63 |
| 1444003200000 | 1301.19 |
| 1444089600000 | 1314.94 |
| 1444176000000 | 1309.72 |
| 1444262400000 | 1326.45 |
| 1444348800000 | 1330.06 |
| 1444608000000 | 1320.81 |
| 1444694400000 | 1311.1 |
| 1444780800000 | 1319.63 |
| 1444867200000 | 1336.95 |
| 1444953600000 | 1347.17 |
| 1445212800000 | 1345.89 |
| 1445299200000 | 1348.64 |
| 1445385600000 | 1328.35 |
| 1445472000000 | 1307.96 |
| 1445558400000 | 1332.42 |
| 1445817600000 | 1325.16 |
| 1445904000000 | 1307.06 |
| 1445990400000 | 1313.75 |
| 1446076800000 | 1314.75 |
| 1446163200000 | 1316.96 |
| 1446422400000 | 1318.82 |
| 1446508800000 | 1314.07 |
| 1446595200000 | 1309.85 |
| 1446681600000 | 1302.57 |
| 1446768000000 | 1288.68 |
| 1447027200000 | 1281.48 |
| 1447113600000 | 1282.78 |
| 1447200000000 | 1291.15 |
| 1447286400000 | 1279.28 |
| 1447372800000 | 1262.26 |
| 1447632000000 | 1258.6099 |
| 1447718400000 | 1286.39 |
| 1447804800000 | 1282.3599 |
| 1447891200000 | 1300.5 |
| 1447977600000 | 1292.58 |
| 1448236800000 | 1275.64 |
| 1448323200000 | 1254.07 |
| 1448409600000 | 1276.83 |
| 1448496000000 | 1288.33 |
| 1448582400000 | 1287.73 |
| 1448841600000 | 1283.85 |
| 1448928000000 | 1293.23 |
| 1449014400000 | 1293.81 |
| 1449100800000 | 1287.64 |
| 1449187200000 | 1284.8599 |
| 1449446400000 | 1290.59 |
| 1449532800000 | 1270.2 |
| 1449619200000 | 1265.5 |
| 1449705600000 | 1258.76 |
| 1449792000000 | 1246.28 |
| 1450051200000 | 1236.26 |
| 1450137600000 | 1255.06 |
| 1450224000000 | 1262.29 |
| 1450310400000 | 1260.07 |
| 1450396800000 | 1243.65 |
| 1450656000000 | 1247.65 |
| 1450742400000 | 1248.59 |
| 1450828800000 | 1270.15 |
| 1450915200000 | 1274.42 |
| 1451260800000 | 1272.54 |
| 1451347200000 | 1281.8699 |
| 1451433600000 | 1282.5 |
| 1451520000000 | 1270 |
| 1451865600000 | 1234.18 |
| 1451952000000 | 1236.93 |
| 1452038400000 | 1221.98 |
| 1452124800000 | 1212.43 |
| 1452211200000 | 1208.21 |
| 1452470400000 | 1197.24 |
| 1452556800000 | 1206.01 |
| 1452643200000 | 1207.77 |
| 1452729600000 | 1185.18 |
| 1452816000000 | 1174.65 |
| 1453075200000 | 1157.56 |
| 1453161600000 | 1165.85 |
| 1453248000000 | 1130.35 |
| 1453334400000 | 1147.13 |
| 1453420800000 | 1190.49 |
| 1453680000000 | 1187.07 |
| 1453766400000 | 1188.1099 |
| 1453852800000 | 1205.74 |
| 1453939200000 | 1203.69 |
| 1454025600000 | 1220.02 |
| 1454284800000 | 1234.88 |
| 1454371200000 | 1222.6 |
| 1454457600000 | 1219.8699 |
| 1454544000000 | 1221.23 |
| 1454630400000 | 1187.31 |
| 1454889600000 | 1126.63 |
| 1454976000000 | 1147.52 |
| 1455062400000 | 1150.64 |
| 1455148800000 | 1136.8699 |
| 1455235200000 | 1150.82 |
| 1455494400000 | 1175.25 |
| 1455580800000 | 1181.6099 |
| 1455667200000 | 1205.9 |
| 1455753600000 | 1204.94 |
| 1455840000000 | 1201.07 |
| 1456099200000 | 1205.8 |
| 1456185600000 | 1196.65 |
| 1456272000000 | 1175.66 |
| 1456358400000 | 1209.58 |
| 1456444800000 | 1209.1099 |
| 1456704000000 | 1216.98 |
| 1456790400000 | 1238.54 |
| 1456876800000 | 1224.8 |
| 1456963200000 | 1226.89 |
| 1457049600000 | 1231.53 |
| 1457308800000 | 1228.26 |
| 1457395200000 | 1224.26 |
| 1457481600000 | 1235.17 |
| 1457568000000 | 1226.45 |
| 1457654400000 | 1255.3699 |
| 1457913600000 | 1261.77 |
| 1458000000000 | 1260.88 |
| 1458086400000 | 1259.65 |
| 1458172800000 | 1286.33 |
| 1458259200000 | 1282.68 |
| 1458518400000 | 1273.29 |
| 1458604800000 | 1271.83 |
| 1458691200000 | 1270.24 |
| 1458777600000 | 1253.8599 |
| 1459209600000 | 1273.23 |
| 1459296000000 | 1306.5 |
| 1459382400000 | 1288.27 |
| 1459468800000 | 1268.85 |
| 1459728000000 | 1284.14 |
| 1459814400000 | 1262.38 |
| 1459900800000 | 1267.4 |
| 1459987200000 | 1263.74 |
| 1460073600000 | 1271.1 |
| 1460332800000 | 1278.79 |
| 1460419200000 | 1274.77 |
| 1460505600000 | 1285.1099 |
| 1460592000000 | 1278.03 |
| 1460678400000 | 1274.75 |
| 1460937600000 | 1280.55 |
| 1461024000000 | 1306.03 |
| 1461110400000 | 1295.85 |
| 1461196800000 | 1262.79 |
| 1461283200000 | 1252.71 |
| 1461542400000 | 1261.97 |
| 1461628800000 | 1265.75 |
| 1461715200000 | 1262.98 |
| 1461801600000 | 1270.25 |
| 1461888000000 | 1267.95 |
| 1462147200000 | 1274.18 |
| 1462233600000 | 1261.69 |
| 1462320000000 | 1251.33 |
| 1462406400000 | 1256.1199 |
| 1462492800000 | 1254.84 |
| 1462752000000 | 1261.3699 |
| 1462838400000 | 1264.49 |
| 1462924800000 | 1255.99 |
| 1463011200000 | 1256.48 |
| 1463097600000 | 1234.78 |
| 1463356800000 | 1235.48 |
| 1463443200000 | 1244.64 |
| 1463529600000 | 1249.41 |
| 1463616000000 | 1236.53 |
| 1463702400000 | 1255.82 |
| 1463961600000 | 1249.46 |
| 1464048000000 | 1275.89 |
| 1464134400000 | 1279.1 |
| 1464220800000 | 1280.64 |
| 1464307200000 | 1276.16 |
| 1464566400000 | 1278.8699 |
| 1464652800000 | 1271.71 |
| 1464739200000 | 1263 |
| 1464825600000 | 1261.68 |
| 1464912000000 | 1263.77 |
| 1465171200000 | 1263.6199 |
| 1465257600000 | 1269.83 |
| 1465344000000 | 1261.4 |
| 1465430400000 | 1248.85 |
| 1465516800000 | 1212.52 |
| 1465776000000 | 1188.15 |
| 1465862400000 | 1148.57 |
| 1465948800000 | 1167.55 |
| 1466035200000 | 1153.76 |
| 1466121600000 | 1182.7 |
| 1466380800000 | 1243.99 |
| 1466467200000 | 1243.57 |
| 1466553600000 | 1250.08 |
| 1466640000000 | 1275.34 |
| 1466726400000 | 1136.95 |
| 1466985600000 | 1066.54 |
| 1467072000000 | 1107.96 |
| 1467158400000 | 1158.88 |
| 1467244800000 | 1161.42 |
| 1467331200000 | 1177.15 |
| 1467590400000 | 1156.82 |
| 1467676800000 | 1136.39 |
| 1467763200000 | 1111.88 |
| 1467849600000 | 1129.1199 |
| 1467936000000 | 1145.1 |
| 1468195200000 | 1166.55 |
| 1468281600000 | 1188.72 |
| 1468368000000 | 1191.8 |
| 1468454400000 | 1190.2 |
| 1468540800000 | 1183.98 |
| 1468800000000 | 1190.32 |
| 1468886400000 | 1178.6 |
| 1468972800000 | 1195.22 |
| 1469059200000 | 1192.46 |
| 1469145600000 | 1185.26 |
| 1469404800000 | 1194.32 |
| 1469491200000 | 1188.48 |
| 1469577600000 | 1204.74 |
| 1469664000000 | 1210.76 |
| 1469750400000 | 1216.09 |
| 1470009600000 | 1206.67 |
| 1470096000000 | 1208.42 |
| 1470182400000 | 1199.81 |
| 1470268800000 | 1200.49 |
| 1470355200000 | 1206.09 |
| 1470614400000 | 1202.48 |
| 1470700800000 | 1212.3699 |
| 1470787200000 | 1218.14 |
| 1470873600000 | 1219.54 |
| 1470960000000 | 1218.43 |
| 1471219200000 | 1216 |
| 1471305600000 | 1210.41 |
| 1471392000000 | 1206.72 |
| 1471478400000 | 1225.39 |
| 1471564800000 | 1215.29 |
| 1471824000000 | 1219.1099 |
| 1471910400000 | 1228.21 |
| 1471996800000 | 1235.18 |
| 1472083200000 | 1232.09 |
| 1472169600000 | 1229.88 |
| 1472428800000 | 1216.83 |
| 1472515200000 | 1216.77 |
| 1472601600000 | 1207.01 |
| 1472688000000 | 1225.72 |
| 1472774400000 | 1244.68 |
| 1473033600000 | 1245.9 |
| 1473120000000 | 1258.14 |
| 1473206400000 | 1256.42 |
| 1473292800000 | 1246.4 |
| 1473379200000 | 1225.8 |
| 1473638400000 | 1213.01 |
| 1473724800000 | 1205.74 |
| 1473811200000 | 1204.47 |
| 1473897600000 | 1214.18 |
| 1473984000000 | 1200.26 |
| 1474243200000 | 1217.44 |
| 1474329600000 | 1214.02 |
| 1474416000000 | 1209.55 |
| 1474502400000 | 1230.66 |
| 1474588800000 | 1211.21 |
| 1474848000000 | 1191.49 |
| 1474934400000 | 1193.02 |
| 1475020800000 | 1212.1099 |
| 1475107200000 | 1217.21 |
| 1475193600000 | 1216.93 |
| 1475452800000 | 1213.39 |
| 1475539200000 | 1219.15 |
| 1475625600000 | 1203.76 |
| 1475712000000 | 1195.21 |
| 1475798400000 | 1174.31 |
| 1476057600000 | 1175.91 |
| 1476144000000 | 1157 |
| 1476230400000 | 1144.01 |
| 1476316800000 | 1136.91 |
| 1476403200000 | 1145.6 |
| 1476662400000 | 1129.2 |
| 1476748800000 | 1145.64 |
| 1476835200000 | 1152.23 |
| 1476921600000 | 1129.8 |
| 1477008000000 | 1125.31 |
| 1477267200000 | 1118.85 |
| 1477353600000 | 1106.78 |
| 1477440000000 | 1105.99 |
| 1477526400000 | 1114.83 |
| 1477612800000 | 1120.1099 |
| 1477872000000 | 1129.96 |
| 1477958400000 | 1129.8599 |
| 1478044800000 | 1125.43 |
| 1478131200000 | 1123.09 |
| 1478217600000 | 1115.56 |
| 1478476800000 | 1111.67 |
| 1478563200000 | 1112.59 |
| 1478649600000 | 1101.71 |
| 1478736000000 | 1094.46 |
| 1478822400000 | 1090.6 |
| 1479081600000 | 1074.65 |
| 1479168000000 | 1070.82 |
| 1479254400000 | 1082.5 |
| 1479340800000 | 1089.63 |
| 1479427200000 | 1076.6 |
| 1479686400000 | 1083.03 |
| 1479772800000 | 1086.4 |
| 1479859200000 | 1080.18 |
| 1479945600000 | 1086.27 |
| 1480032000000 | 1092.08 |
| 1480291200000 | 1080.72 |
| 1480377600000 | 1096.66 |
| 1480464000000 | 1093.3 |
| 1480550400000 | 1088.59 |
| 1480636800000 | 1086.88 |
| 1480896000000 | 1093.15 |
| 1480982400000 | 1104.89 |
| 1481068800000 | 1095.68 |
| 1481155200000 | 1104.65 |
| 1481241600000 | 1152.63 |
| 1481500800000 | 1145.78 |
| 1481587200000 | 1168.1099 |
| 1481673600000 | 1170.3699 |
| 1481760000000 | 1152.35 |
| 1481846400000 | 1149.76 |
| 1482105600000 | 1156.91 |
| 1482192000000 | 1160.82 |
| 1482278400000 | 1165.95 |
| 1482364800000 | 1160.2 |
| 1482451200000 | 1158.5 |
| 1482796800000 | 1162.17 |
| 1482883200000 | 1158.93 |
| 1482969600000 | 1166.93 |
| 1483056000000 | 1178.3699 |
| 1483315200000 | 1183.31 |
| 1483401600000 | 1170.9 |
| 1483488000000 | 1170.78 |
| 1483574400000 | 1190.8699 |
| 1483660800000 | 1188.2 |
| 1483920000000 | 1182.28 |
| 1484006400000 | 1183.17 |
| 1484092800000 | 1172.82 |
| 1484179200000 | 1181.41 |
| 1484265600000 | 1190.94 |
| 1484524800000 | 1179.69 |
| 1484611200000 | 1190.13 |
| 1484697600000 | 1167.35 |
| 1484784000000 | 1162.49 |
| 1484870400000 | 1166.74 |
| 1485129600000 | 1176.51 |
| 1485216000000 | 1183.53 |
| 1485302400000 | 1184.71 |
| 1485388800000 | 1175.78 |
| 1485475200000 | 1179.07 |
| 1485734400000 | 1177.33 |
| 1485820800000 | 1177.24 |
| 1485907200000 | 1179.42 |
| 1485993600000 | 1180.47 |
| 1486080000000 | 1181.71 |
| 1486339200000 | 1168.91 |
| 1486425600000 | 1172.85 |
| 1486512000000 | 1185.34 |
| 1486598400000 | 1189.96 |
| 1486684800000 | 1186.4 |
| 1486944000000 | 1193.6099 |
| 1487030400000 | 1185.44 |
| 1487116800000 | 1184.03 |
| 1487203200000 | 1191.31 |
| 1487289600000 | 1188.45 |
| 1487548800000 | 1186.1199 |
| 1487635200000 | 1179.99 |
| 1487721600000 | 1182.43 |
| 1487808000000 | 1193.1199 |
| 1487894400000 | 1178.99 |
| 1488153600000 | 1185.3599 |
| 1488240000000 | 1188.17 |
| 1488326400000 | 1193.43 |
| 1488412800000 | 1186.6 |
| 1488499200000 | 1164.55 |
| 1488758400000 | 1162.33 |
| 1488844800000 | 1159.43 |
| 1488931200000 | 1158.34 |
| 1489017600000 | 1168.6099 |
| 1489104000000 | 1165.53 |
| 1489363200000 | 1170.83 |
| 1489449600000 | 1162.69 |
| 1489536000000 | 1161.3 |
| 1489622400000 | 1175.66 |
| 1489708800000 | 1179.04 |
| 1489968000000 | 1177.81 |
| 1490054400000 | 1182.31 |
| 1490140800000 | 1174.91 |
| 1490227200000 | 1187.23 |
| 1490313600000 | 1191.94 |
| 1490572800000 | 1199.54 |
| 1490659200000 | 1202.71 |
| 1490745600000 | 1194.05 |
| 1490832000000 | 1206.76 |
| 1490918400000 | 1219.93 |
| 1491177600000 | 1206.31 |
| 1491264000000 | 1212.3599 |
| 1491350400000 | 1212.6199 |
| 1491436800000 | 1206.17 |
| 1491523200000 | 1201.85 |
| 1491782400000 | 1204.88 |
| 1491868800000 | 1209.33 |
| 1491955200000 | 1218.52 |
| 1492041600000 | 1217.32 |
| 1492473600000 | 1219.64 |
| 1492560000000 | 1218.6 |
| 1492646400000 | 1232.3 |
| 1492732800000 | 1221.01 |
| 1492992000000 | 1250.39 |
| 1493078400000 | 1253.77 |
| 1493164800000 | 1258.72 |
| 1493251200000 | 1255.88 |
| 1493337600000 | 1248.89 |
| 1493596800000 | 1249.27 |
| 1493683200000 | 1263.18 |
| 1493769600000 | 1258.1 |
| 1493856000000 | 1269.3699 |
| 1493942400000 | 1279.2 |
| 1494201600000 | 1275.18 |
| 1494288000000 | 1284.6099 |
| 1494374400000 | 1276.8599 |
| 1494460800000 | 1259.35 |
| 1494547200000 | 1277.2 |
| 1494806400000 | 1276.44 |
| 1494892800000 | 1285.04 |
| 1494979200000 | 1280.94 |
| 1495065600000 | 1276.64 |
| 1495152000000 | 1292.02 |
| 1495411200000 | 1297.02 |
| 1495497600000 | 1290.72 |
| 1495584000000 | 1292.3699 |
| 1495670400000 | 1293.3599 |
| 1495756800000 | 1295.24 |
| 1496016000000 | 1298.1 |
| 1496102400000 | 1300.09 |
| 1496188800000 | 1303.39 |
| 1496275200000 | 1311.43 |
| 1496361600000 | 1314.73 |
| 1496620800000 | 1311.18 |
| 1496707200000 | 1300.6199 |
| 1496793600000 | 1302.47 |
| 1496880000000 | 1291.9 |
| 1496966400000 | 1284.29 |
| 1497225600000 | 1272.05 |
| 1497312000000 | 1283.08 |
| 1497398400000 | 1294.24 |
| 1497484800000 | 1278.54 |
| 1497571200000 | 1291.9 |
| 1497830400000 | 1288.05 |
| 1497916800000 | 1278.48 |
| 1498003200000 | 1279.3699 |
| 1498089600000 | 1275.79 |
| 1498176000000 | 1285.9 |
| 1498435200000 | 1286.81 |
| 1498521600000 | 1280.49 |
| 1498608000000 | 1292.19 |
| 1498694400000 | 1283.67 |
| 1498780800000 | 1278.8 |
| 1499040000000 | 1272.49 |
| 1499126400000 | 1270.48 |
| 1499212800000 | 1272.95 |
| 1499299200000 | 1267.16 |
| 1499385600000 | 1246.95 |
| 1499644800000 | 1247.67 |
| 1499731200000 | 1239.06 |
| 1499817600000 | 1247.65 |
| 1499904000000 | 1244.78 |
| 1499990400000 | 1256.52 |
| 1500249600000 | 1256.93 |
| 1500336000000 | 1253.31 |
| 1500422400000 | 1262.75 |
| 1500508800000 | 1274.97 |
| 1500595200000 | 1268.65 |
| 1500854400000 | 1267.8599 |
| 1500940800000 | 1266.25 |
| 1501027200000 | 1269.42 |
| 1501113600000 | 1279.47 |
| 1501200000000 | 1278.65 |
| 1501459200000 | 1281.23 |
| 1501545600000 | 1292.7 |
| 1501632000000 | 1288.97 |
| 1501718400000 | 1293.46 |
| 1501804800000 | 1285.67 |
| 1502064000000 | 1282.3699 |
| 1502150400000 | 1275.8599 |
| 1502236800000 | 1265.75 |
| 1502323200000 | 1264.18 |
| 1502409600000 | 1255.5 |
| 1502668800000 | 1264.15 |
| 1502755200000 | 1256.41 |
| 1502841600000 | 1261.9 |
| 1502928000000 | 1263.8699 |
| 1503014400000 | 1244.34 |
| 1503273600000 | 1247.75 |
| 1503360000000 | 1252.17 |
| 1503446400000 | 1215.66 |
| 1503532800000 | 1218.06 |
| 1503619200000 | 1222.83 |
| 1503878400000 | 1224.48 |
| 1503964800000 | 1207.31 |
| 1504051200000 | 1207.34 |
| 1504137600000 | 1214.92 |
| 1504224000000 | 1223.96 |
| 1504483200000 | 1220.96 |
| 1504569600000 | 1225.22 |
| 1504656000000 | 1224.51 |
| 1504742400000 | 1229.95 |
| 1504828800000 | 1231.55 |
| 1505088000000 | 1237.66 |
| 1505174400000 | 1240.08 |
| 1505260800000 | 1239.39 |
| 1505347200000 | 1242.2 |
| 1505433600000 | 1250.3599 |
| 1505692800000 | 1243.55 |
| 1505779200000 | 1244.22 |
| 1505865600000 | 1256 |
| 1505952000000 | 1251.35 |
| 1506038400000 | 1257.35 |
| 1506297600000 | 1258.97 |
| 1506384000000 | 1244.89 |
| 1506470400000 | 1238.21 |
| 1506556800000 | 1246.32 |
| 1506643200000 | 1262.3699 |
| 1506902400000 | 1258.14 |
| 1506988800000 | 1252.32 |
| 1507075200000 | 1262.07 |
| 1507161600000 | 1253.49 |
| 1507248000000 | 1255.49 |
| 1507507200000 | 1258.7 |
| 1507593600000 | 1265.06 |
| 1507680000000 | 1256.88 |
| 1507766400000 | 1262.84 |
| 1507852800000 | 1268.38 |
| 1508112000000 | 1263.52 |
| 1508198400000 | 1263.82 |
| 1508284800000 | 1277.77 |
| 1508371200000 | 1268.66 |
| 1508457600000 | 1263.42 |
| 1508716800000 | 1253.98 |
| 1508803200000 | 1245.16 |
| 1508889600000 | 1251.25 |
| 1508976000000 | 1254.32 |
| 1509062400000 | 1231.38 |
| 1509321600000 | 1246.1099 |
| 1509408000000 | 1260.17 |
| 1509494400000 | 1251.1099 |
| 1509580800000 | 1240.15 |
| 1509667200000 | 1247.59 |
| 1509926400000 | 1243.49 |
| 1510012800000 | 1235.34 |
| 1510099200000 | 1237.55 |
| 1510185600000 | 1227.1 |
| 1510272000000 | 1231.65 |
| 1510531200000 | 1217.64 |
| 1510617600000 | 1225.5 |
| 1510704000000 | 1216.33 |
| 1510790400000 | 1229.74 |
| 1510876800000 | 1240.99 |
| 1511136000000 | 1251.76 |
| 1511222400000 | 1254.56 |
| 1511308800000 | 1257.69 |
| 1511395200000 | 1266.02 |
| 1511481600000 | 1269.29 |
| 1511740800000 | 1264.19 |
| 1511827200000 | 1271.3699 |
| 1511913600000 | 1282.19 |
| 1512000000000 | 1281.97 |
| 1512086400000 | 1271.3599 |
| 1512345600000 | 1280.78 |
| 1512432000000 | 1279.64 |
| 1512518400000 | 1282.88 |
| 1512604800000 | 1288.2 |
| 1512691200000 | 1290.45 |
| 1512950400000 | 1303.3699 |
| 1513036800000 | 1299.89 |
| 1513123200000 | 1305.29 |
| 1513209600000 | 1301.73 |
| 1513296000000 | 1301.89 |
| 1513555200000 | 1308.59 |
| 1513641600000 | 1299.83 |
| 1513728000000 | 1304.27 |
| 1513814400000 | 1301.68 |
| 1513900800000 | 1303.3599 |
| 1514332800000 | 1303.79 |
| 1514419200000 | 1307.72 |
| 1514505600000 | 1315.22 |
| 1514851200000 | 1317.56 |
| 1514937600000 | 1309.76 |
| 1515024000000 | 1318.1 |
| 1515110400000 | 1328.05 |
| 1515369600000 | 1325.71 |
| 1515456000000 | 1331.57 |
| 1515542400000 | 1320.6199 |
| 1515628800000 | 1316.1199 |
| 1515715200000 | 1334 |
| 1515974400000 | 1357.6199 |
| 1516060800000 | 1354.82 |
| 1516147200000 | 1345.83 |
| 1516233600000 | 1343.92 |
| 1516320000000 | 1350.84 |
| 1516579200000 | 1350.45 |
| 1516665600000 | 1352.9 |
| 1516752000000 | 1358.99 |
| 1516838400000 | 1360.74 |
| 1516924800000 | 1352.5 |
| 1517184000000 | 1342.02 |
| 1517270400000 | 1346.69 |
| 1517356800000 | 1361.4 |
| 1517443200000 | 1363.23 |
| 1517529600000 | 1340.63 |
| 1517788800000 | 1312.46 |
| 1517875200000 | 1278.26 |
| 1517961600000 | 1304.43 |
| 1518048000000 | 1301.78 |
| 1518134400000 | 1275.99 |
| 1518393600000 | 1285.17 |
| 1518480000000 | 1291.8599 |
| 1518566400000 | 1325.23 |
| 1518652800000 | 1348.08 |
| 1518739200000 | 1361.97 |
| 1518998400000 | 1344.06 |
| 1519084800000 | 1345.7 |
| 1519171200000 | 1343.66 |
| 1519257600000 | 1334.91 |
| 1519344000000 | 1339.47 |
| 1519603200000 | 1342.6199 |
| 1519689600000 | 1363.07 |
| 1519776000000 | 1356.19 |
| 1519862400000 | 1323.5 |
| 1519948800000 | 1318.48 |
| 1520208000000 | 1325.66 |
| 1520294400000 | 1327.97 |
| 1520380800000 | 1322.83 |
| 1520467200000 | 1326.4 |
| 1520553600000 | 1327.6099 |
| 1520812800000 | 1333.25 |
| 1520899200000 | 1323.03 |
| 1520985600000 | 1317.74 |
| 1521072000000 | 1316.33 |
| 1521158400000 | 1316.44 |
| 1521417600000 | 1320.82 |
| 1521504000000 | 1309.16 |
| 1521590400000 | 1304.22 |
| 1521676800000 | 1300.57 |
| 1521763200000 | 1301.85 |
| 1522022400000 | 1305.49 |
| 1522108800000 | 1311.38 |
| 1522195200000 | 1312.44 |
| 1522281600000 | 1303.59 |
| 1522713600000 | 1296.73 |
| 1522800000000 | 1294.94 |
| 1522886400000 | 1315.47 |
| 1522972800000 | 1330.81 |
| 1523232000000 | 1343.1199 |
| 1523318400000 | 1358.95 |
| 1523404800000 | 1353.7 |
| 1523491200000 | 1345.42 |
| 1523577600000 | 1346.3599 |
| 1523836800000 | 1338.34 |
| 1523923200000 | 1339.52 |
| 1524009600000 | 1343.27 |
| 1524096000000 | 1366.71 |
| 1524182400000 | 1351.68 |
| 1524441600000 | 1338.48 |
| 1524528000000 | 1337.78 |
| 1524614400000 | 1341.65 |
| 1524700800000 | 1352.42 |
| 1524787200000 | 1355.94 |
| 1525046400000 | 1376.6 |
| 1525132800000 | 1367.42 |
| 1525219200000 | 1377.1199 |
| 1525305600000 | 1370.59 |
| 1525392000000 | 1381.2 |
| 1525651200000 | 1385.31 |
| 1525737600000 | 1380.06 |
| 1525824000000 | 1377.26 |
| 1525910400000 | 1387.43 |
| 1525996800000 | 1405.58 |
| 1526256000000 | 1405.84 |
| 1526342400000 | 1385.73 |
| 1526428800000 | 1382.45 |
| 1526515200000 | 1394.47 |
| 1526601600000 | 1390.89 |
| 1526860800000 | 1403 |
| 1526947200000 | 1401.6099 |
| 1527033600000 | 1381.78 |
| 1527120000000 | 1369.6 |
| 1527206400000 | 1370.79 |
| 1527465600000 | 1367.04 |
| 1527552000000 | 1341.81 |
| 1527638400000 | 1341 |
| 1527724800000 | 1352.31 |
| 1527811200000 | 1357.44 |
| 1528070400000 | 1372.17 |
| 1528156800000 | 1365.09 |
| 1528243200000 | 1379.63 |
| 1528329600000 | 1379.63 |
| 1528416000000 | 1378.15 |
| 1528675200000 | 1392.17 |
| 1528761600000 | 1386.64 |
| 1528848000000 | 1381.54 |
| 1528934400000 | 1380.43 |
| 1529020800000 | 1366.32 |
| 1529280000000 | 1359.94 |
| 1529366400000 | 1342.6199 |
| 1529452800000 | 1358.82 |
| 1529539200000 | 1365.22 |
| 1529625600000 | 1383.6 |
| 1529884800000 | 1371.31 |
| 1529971200000 | 1362.02 |
| 1530057600000 | 1365.24 |
| 1530144000000 | 1357.63 |
| 1530230400000 | 1370.4 |
| 1530489600000 | 1349.02 |
| 1530576000000 | 1360.48 |
| 1530662400000 | 1363.68 |
| 1530748800000 | 1368.08 |
| 1530835200000 | 1383.83 |
| 1531094400000 | 1392.27 |
| 1531180800000 | 1402.8 |
| 1531267200000 | 1392.13 |
| 1531353600000 | 1419.26 |
| 1531440000000 | 1420.65 |
| 1531699200000 | 1412.58 |
| 1531785600000 | 1403.85 |
| 1531872000000 | 1399.23 |
| 1531958400000 | 1377.81 |
| 1532044800000 | 1386.54 |
| 1532304000000 | 1387.06 |
| 1532390400000 | 1388.1199 |
| 1532476800000 | 1373.47 |
| 1532563200000 | 1376.06 |
| 1532649600000 | 1385.04 |
| 1532908800000 | 1383.75 |
| 1532995200000 | 1385.34 |
| 1533081600000 | 1373.42 |
| 1533168000000 | 1364.96 |
| 1533254400000 | 1374.27 |
| 1533513600000 | 1371.8 |
| 1533600000000 | 1381.51 |
| 1533686400000 | 1385.99 |
| 1533772800000 | 1387.64 |
| 1533859200000 | 1372.13 |
| 1534118400000 | 1370.1099 |
| 1534204800000 | 1361.95 |
| 1534291200000 | 1349.53 |
| 1534377600000 | 1366.38 |
| 1534464000000 | 1369.89 |
| 1534723200000 | 1383.06 |
| 1534809600000 | 1390.33 |
| 1534896000000 | 1404.85 |
| 1534982400000 | 1400.02 |
| 1535068800000 | 1402.34 |
| 1535328000000 | 1407.76 |
| 1535414400000 | 1414.75 |
| 1535500800000 | 1419.48 |
| 1535587200000 | 1411.41 |
| 1535673600000 | 1402.97 |
| 1535932800000 | 1399.45 |
| 1536019200000 | 1374.24 |
| 1536105600000 | 1359.52 |
| 1536192000000 | 1354.19 |
| 1536278400000 | 1356.23 |
| 1536537600000 | 1369.32 |
| 1536624000000 | 1360.21 |
| 1536710400000 | 1361.24 |
| 1536796800000 | 1352.01 |
| 1536883200000 | 1347.75 |
| 1537142400000 | 1352.1 |
| 1537228800000 | 1345.7 |
| 1537315200000 | 1336.79 |
| 1537401600000 | 1352.56 |
| 1537488000000 | 1350.65 |
| 1537747200000 | 1377.3699 |
| 1537833600000 | 1383.68 |
| 1537920000000 | 1388.63 |
| 1538006400000 | 1388.99 |
| 1538092800000 | 1377.69 |
| 1538352000000 | 1382.42 |
| 1538438400000 | 1363.6 |
| 1538524800000 | 1378.01 |
| 1538611200000 | 1360.41 |
| 1538697600000 | 1359.27 |
| 1538956800000 | 1340.47 |
| 1539043200000 | 1338.99 |
| 1539129600000 | 1329.21 |
| 1539216000000 | 1323.02 |
| 1539302400000 | 1323.3599 |
| 1539561600000 | 1324.3599 |
| 1539648000000 | 1351.6199 |
| 1539734400000 | 1331.3 |
| 1539820800000 | 1332.98 |
| 1539907200000 | 1329.66 |
| 1540166400000 | 1325.05 |
| 1540252800000 | 1314.46 |
| 1540339200000 | 1320.2 |
| 1540425600000 | 1285.56 |
| 1540512000000 | 1262.1 |
| 1540771200000 | 1267.56 |
| 1540857600000 | 1265.75 |
| 1540944000000 | 1274.4 |
| 1541030400000 | 1288.35 |
| 1541116800000 | 1304.13 |
| 1541376000000 | 1299.7 |
| 1541462400000 | 1297.4 |
| 1541548800000 | 1312.13 |
| 1541635200000 | 1302.39 |
| 1541721600000 | 1296.24 |
| 1541980800000 | 1284.26 |
| 1542067200000 | 1294.98 |
| 1542153600000 | 1308.45 |
| 1542240000000 | 1289.93 |
| 1542326400000 | 1300.3699 |
| 1542585600000 | 1297.53 |
| 1542672000000 | 1271.27 |
| 1542758400000 | 1290.5 |
| 1542844800000 | 1284.46 |
| 1542931200000 | 1291.32 |
| 1543190400000 | 1309.56 |
| 1543276800000 | 1300.59 |
| 1543363200000 | 1303.82 |
| 1543449600000 | 1308.53 |
| 1543536000000 | 1291.97 |
| 1543795200000 | 1309.19 |
| 1543881600000 | 1283.21 |
| 1543968000000 | 1262.6 |
| 1544054400000 | 1236.08 |
| 1544140800000 | 1242.07 |
| 1544400000000 | 1208.29 |
| 1544486400000 | 1224.78 |
| 1544572800000 | 1254.64 |
| 1544659200000 | 1247.16 |
| 1544745600000 | 1243.92 |
| 1545004800000 | 1242.24 |
| 1545091200000 | 1229.93 |
| 1545177600000 | 1243.97 |
| 1545264000000 | 1227.82 |
| 1545350400000 | 1221.55 |
| 1545609600000 | 1221.6 |
| 1545868800000 | 1200.98 |
| 1545955200000 | 1229.94 |
| 1546214400000 | 1237.85 |
| 1546387200000 | 1222.64 |
| 1546473600000 | 1216.59 |
| 1546560000000 | 1242.89 |
| 1546819200000 | 1260.75 |
| 1546905600000 | 1276.8699 |
| 1546992000000 | 1289.94 |
| 1547078400000 | 1291.13 |
| 1547164800000 | 1296.8 |
| 1547424000000 | 1288.24 |
| 1547510400000 | 1277.76 |
| 1547596800000 | 1277.84 |
| 1547683200000 | 1270.69 |
| 1547769600000 | 1291.43 |
| 1548028800000 | 1292.27 |
| 1548115200000 | 1296.6099 |
| 1548201600000 | 1297.68 |
| 1548288000000 | 1293.92 |
| 1548374400000 | 1303.69 |
| 1548633600000 | 1299.17 |
| 1548720000000 | 1314.4 |
| 1548806400000 | 1317.21 |
| 1548892800000 | 1315.51 |
| 1548979200000 | 1323.89 |
| 1549238400000 | 1322.77 |
| 1549324800000 | 1332.41 |
| 1549411200000 | 1320.15 |
| 1549497600000 | 1282.85 |
| 1549584000000 | 1282.69 |
| 1549843200000 | 1294.72 |
| 1549929600000 | 1292.78 |
| 1550016000000 | 1297.54 |
| 1550102400000 | 1296.59 |
| 1550188800000 | 1302.5 |
| 1550448000000 | 1307.99 |
| 1550534400000 | 1309 |
| 1550620800000 | 1321.94 |
| 1550707200000 | 1336.25 |
| 1550793600000 | 1339.79 |
| 1551052800000 | 1335.51 |
| 1551139200000 | 1337.31 |
| 1551225600000 | 1331.1 |
| 1551312000000 | 1346.56 |
| 1551398400000 | 1335.22 |
| 1551657600000 | 1342.73 |
| 1551744000000 | 1333.21 |
| 1551830400000 | 1338.7 |
| 1551916800000 | 1326.1 |
| 1552003200000 | 1309.07 |
| 1552262400000 | 1313.6099 |
| 1552348800000 | 1317.81 |
| 1552435200000 | 1332.1199 |
| 1552521600000 | 1350.58 |
| 1552608000000 | 1350 |
| 1552867200000 | 1348.1 |
| 1552953600000 | 1361.25 |
| 1553040000000 | 1337.7 |
| 1553126400000 | 1328.67 |
| 1553212800000 | 1320.8699 |
| 1553472000000 | 1303.27 |
| 1553558400000 | 1310.79 |
| 1553644800000 | 1307.38 |
| 1553731200000 | 1302.18 |
| 1553817600000 | 1305.34 |
| 1554076800000 | 1317.45 |
| 1554163200000 | 1322.04 |
| 1554249600000 | 1345.57 |
| 1554336000000 | 1341.42 |
| 1554422400000 | 1345.27 |
| 1554681600000 | 1338.76 |
| 1554768000000 | 1340.49 |
| 1554854400000 | 1346.7 |
| 1554940800000 | 1355.67 |
| 1555027200000 | 1356.85 |
| 1555286400000 | 1364.8 |
| 1555372800000 | 1375.15 |
| 1555459200000 | 1388.04 |
| 1555545600000 | 1393.7 |
| 1555977600000 | 1398.16 |
| 1556064000000 | 1389.85 |
| 1556150400000 | 1377.43 |
| 1556236800000 | 1404.66 |
| 1556496000000 | 1401.3599 |
| 1556582400000 | 1402.7 |
| 1556668800000 | 1406.92 |
| 1556755200000 | 1397.6 |
| 1556841600000 | 1408.38 |
| 1557100800000 | 1403.63 |
| 1557187200000 | 1388.6199 |
| 1557273600000 | 1396.78 |
| 1557360000000 | 1378.84 |
| 1557446400000 | 1384.01 |
| 1557705600000 | 1362.95 |
| 1557792000000 | 1369.66 |
| 1557878400000 | 1376.47 |
| 1557964800000 | 1383.13 |
| 1558051200000 | 1372.13 |
| 1558310400000 | 1365.69 |
| 1558396800000 | 1369.38 |
| 1558483200000 | 1374.35 |
| 1558569600000 | 1352.82 |
| 1558656000000 | 1362.48 |
| 1558915200000 | 1361.03 |
| 1559001600000 | 1366.48 |
| 1559088000000 | 1343.29 |
| 1559174400000 | 1364.52 |
| 1559260800000 | 1357.78 |
| 1559520000000 | 1362.83 |
| 1559606400000 | 1363.75 |
| 1559692800000 | 1378.69 |
| 1559779200000 | 1382.17 |
| 1559865600000 | 1405.15 |
| 1560124800000 | 1406.2 |
| 1560211200000 | 1411.99 |
| 1560297600000 | 1418.9 |
| 1560384000000 | 1409.3699 |
| 1560470400000 | 1395.32 |
| 1560729600000 | 1403.02 |
| 1560816000000 | 1411.45 |
| 1560902400000 | 1412.1 |
| 1560988800000 | 1420.13 |
| 1561075200000 | 1408.74 |
| 1561334400000 | 1419.05 |
| 1561420800000 | 1413.76 |
| 1561507200000 | 1403.8699 |
| 1561593600000 | 1395.27 |
| 1561680000000 | 1410.92 |
| 1561939200000 | 1418.47 |
| 1562025600000 | 1407.8599 |
| 1562112000000 | 1419.09 |
| 1562198400000 | 1417.27 |
| 1562284800000 | 1407.41 |
| 1562544000000 | 1405.99 |
| 1562630400000 | 1403.08 |
| 1562716800000 | 1399.95 |
| 1562803200000 | 1398.17 |
| 1562889600000 | 1400.74 |
| 1563148800000 | 1404 |
| 1563235200000 | 1397.82 |
| 1563321600000 | 1390.38 |
| 1563408000000 | 1382.8 |
| 1563494400000 | 1375.77 |
| 1563753600000 | 1377.1199 |
| 1563840000000 | 1364.6 |
| 1563926400000 | 1384.8699 |
| 1564012800000 | 1373.29 |
| 1564099200000 | 1401.41 |
| 1564358400000 | 1399.19 |
| 1564444800000 | 1376.8699 |
| 1564531200000 | 1378.43 |
| 1564617600000 | 1368.74 |
| 1564704000000 | 1332.71 |
| 1564963200000 | 1314.24 |
| 1565049600000 | 1315.81 |
| 1565136000000 | 1331.81 |
| 1565222400000 | 1344.54 |
| 1565308800000 | 1349.1199 |
| 1565568000000 | 1348.6199 |
| 1565654400000 | 1345.68 |
| 1565740800000 | 1325.89 |
| 1565827200000 | 1321.34 |
| 1565913600000 | 1340.89 |
| 1566172800000 | 1352.74 |
| 1566259200000 | 1340.77 |
| 1566345600000 | 1361.22 |
| 1566432000000 | 1362.82 |
| 1566518400000 | 1362.39 |
| 1566777600000 | 1359.17 |
| 1566864000000 | 1369.01 |
| 1566950400000 | 1363.65 |
| 1567036800000 | 1379.59 |
| 1567123200000 | 1375.04 |
| 1567382400000 | 1371.29 |
| 1567468800000 | 1362.59 |
| 1567555200000 | 1376.38 |
| 1567641600000 | 1381.56 |
| 1567728000000 | 1391.02 |
| 1567987200000 | 1388.23 |
| 1568073600000 | 1380.03 |
| 1568160000000 | 1386.32 |
| 1568246400000 | 1391 |
| 1568332800000 | 1408.52 |
| 1568592000000 | 1389.14 |
| 1568678400000 | 1400.92 |
| 1568764800000 | 1403.15 |
| 1568851200000 | 1410.65 |
| 1568937600000 | 1400.65 |
| 1569196800000 | 1391.26 |
| 1569283200000 | 1397.64 |
| 1569369600000 | 1381.24 |
| 1569456000000 | 1385.25 |
| 1569542400000 | 1394.75 |
| 1569801600000 | 1395.72 |
| 1569888000000 | 1382.93 |
| 1569974400000 | 1350.77 |
| 1570060800000 | 1350.41 |
| 1570147200000 | 1360.92 |
| 1570406400000 | 1362.97 |
| 1570492800000 | 1345.47 |
| 1570579200000 | 1347.85 |
| 1570665600000 | 1354.6099 |
| 1570752000000 | 1372.7 |
| 1571011200000 | 1362.4 |
| 1571097600000 | 1381.8599 |
| 1571184000000 | 1372.44 |
| 1571270400000 | 1374.8 |
| 1571356800000 | 1374.76 |
| 1571616000000 | 1379.3699 |
| 1571702400000 | 1381.27 |
| 1571788800000 | 1383.71 |
| 1571875200000 | 1394.35 |
| 1571961600000 | 1402.88 |
| 1572220800000 | 1410.08 |
| 1572307200000 | 1415.29 |
| 1572393600000 | 1418.92 |
| 1572480000000 | 1415.6199 |
| 1572566400000 | 1411.91 |
| 1572825600000 | 1409.92 |
| 1572912000000 | 1405.95 |
| 1572998400000 | 1406.1099 |
| 1573084800000 | 1409.26 |
| 1573171200000 | 1399.52 |
| 1573430400000 | 1407.74 |
| 1573516800000 | 1408.56 |
| 1573603200000 | 1388.57 |
| 1573689600000 | 1386.16 |
| 1573776000000 | 1394.6099 |
| 1574035200000 | 1399.27 |
| 1574121600000 | 1387.3699 |
| 1574208000000 | 1377.8699 |
| 1574294400000 | 1373.21 |
| 1574380800000 | 1380.17 |
| 1574640000000 | 1393.22 |
| 1574726400000 | 1389.55 |
| 1574812800000 | 1399.59 |
| 1574899200000 | 1396.97 |
| 1574985600000 | 1398.22 |
| 1575244800000 | 1380.94 |
| 1575331200000 | 1368.1099 |
| 1575417600000 | 1377.64 |
| 1575504000000 | 1381.91 |
| 1575590400000 | 1393.38 |
| 1575849600000 | 1395.5 |
| 1575936000000 | 1393.19 |
| 1576022400000 | 1391.01 |
| 1576108800000 | 1393.93 |
| 1576195200000 | 1429.16 |
| 1576454400000 | 1453.4 |
| 1576540800000 | 1437.34 |
| 1576627200000 | 1436.56 |
| 1576713600000 | 1434.6199 |
| 1576800000000 | 1447.4 |
| 1577059200000 | 1449.2 |
| 1577145600000 | 1458.68 |
| 1577404800000 | 1471.98 |
| 1577664000000 | 1463.71 |
| 1577750400000 | 1467.06 |
| 1577923200000 | 1472.8 |
| 1578009600000 | 1460.99 |
| 1578268800000 | 1456.77 |
| 1578355200000 | 1454.85 |
| 1578441600000 | 1449.1199 |
| 1578528000000 | 1452.56 |
| 1578614400000 | 1452.1199 |
| 1578873600000 | 1454.47 |
| 1578960000000 | 1454.68 |
| 1579046400000 | 1460.52 |
| 1579132800000 | 1455.06 |
| 1579219200000 | 1456.29 |
| 1579478400000 | 1452.8599 |
| 1579564800000 | 1454.6199 |
| 1579651200000 | 1455.49 |
| 1579737600000 | 1446.18 |
| 1579824000000 | 1455.55 |
| 1580083200000 | 1428.56 |
| 1580169600000 | 1433.92 |
| 1580256000000 | 1425.74 |
| 1580342400000 | 1417.8 |
| 1580428800000 | 1416.3599 |
| 1580688000000 | 1413.35 |
| 1580774400000 | 1435.67 |
| 1580860800000 | 1441.58 |
| 1580947200000 | 1448.21 |
| 1581033600000 | 1438.8599 |
| 1581292800000 | 1430.44 |
| 1581379200000 | 1426.18 |
| 1581465600000 | 1426.14 |
| 1581552000000 | 1423.1 |
| 1581638400000 | 1425.58 |
| 1581897600000 | 1425.18 |
| 1581984000000 | 1420 |
| 1582070400000 | 1420.72 |
| 1582156800000 | 1414.81 |
| 1582243200000 | 1415.13 |
| 1582502400000 | 1374.82 |
| 1582588800000 | 1363.66 |
| 1582675200000 | 1360.28 |
| 1582761600000 | 1307.74 |
| 1582848000000 | 1264.89 |
| 1583107200000 | 1255.99 |
| 1583193600000 | 1277.91 |
| 1583280000000 | 1290.18 |
| 1583366400000 | 1269.24 |
| 1583452800000 | 1246.57 |
| 1583712000000 | 1177.75 |
| 1583798400000 | 1156.7 |
| 1583884800000 | 1132.2 |
| 1583971200000 | 988.11 |
| 1584057600000 | 994.57 |
| 1584316800000 | 945.67 |
| 1584403200000 | 920.61 |
| 1584489600000 | 893.05 |
| 1584576000000 | 914.95 |
| 1584662400000 | 895.86 |
| 1584921600000 | 861.17 |
| 1585008000000 | 928.92 |
| 1585094400000 | 963.66 |
| 1585180800000 | 1028.32 |
| 1585267200000 | 995.43 |
| 1585526400000 | 1008.18 |
| 1585612800000 | 1042.19 |
| 1585699200000 | 994.52 |
| 1585785600000 | 983.45 |
| 1585872000000 | 968.01 |
| 1586131200000 | 1006.11 |
| 1586217600000 | 1042.67 |
| 1586304000000 | 1058.02 |
| 1586390400000 | 1089.1099 |
| 1586822400000 | 1089.68 |
| 1586908800000 | 1044.25 |
| 1586995200000 | 1034.96 |
| 1587081600000 | 1073.51 |
| 1587340800000 | 1088.25 |
| 1587427200000 | 1038.2 |
| 1587513600000 | 1048.15 |
| 1587600000000 | 1051.46 |
| 1587686400000 | 1035.75 |
| 1587945600000 | 1061.85 |
| 1588032000000 | 1086.83 |
| 1588118400000 | 1119.6199 |
| 1588204800000 | 1092.33 |
| 1588291200000 | 1087.75 |
| 1588550400000 | 1058.98 |
| 1588636800000 | 1070.5 |
| 1588723200000 | 1053.53 |
| 1588809600000 | 1071.41 |
| 1588896000000 | 1091.55 |
| 1589155200000 | 1080.45 |
| 1589241600000 | 1077.34 |
| 1589328000000 | 1039.56 |
| 1589414400000 | 1022.35 |
| 1589500800000 | 1029.77 |
| 1589760000000 | 1066.84 |
| 1589846400000 | 1068.78 |
| 1589932800000 | 1079.06 |
| 1590019200000 | 1066.8599 |
| 1590105600000 | 1077.1199 |
| 1590364800000 | 1085.72 |
| 1590451200000 | 1108.82 |
| 1590537600000 | 1118.38 |
| 1590624000000 | 1147.66 |
| 1590710400000 | 1137.39 |
| 1590969600000 | 1165.63 |
| 1591056000000 | 1187.81 |
| 1591142400000 | 1214.33 |
| 1591228800000 | 1221.81 |
| 1591315200000 | 1237.74 |
| 1591574400000 | 1239.59 |
| 1591660800000 | 1221.8599 |
| 1591747200000 | 1224.31 |
| 1591833600000 | 1166.1099 |
| 1591920000000 | 1165.38 |
| 1592179200000 | 1166.6199 |
| 1592265600000 | 1192.09 |
| 1592352000000 | 1200.41 |
| 1592438400000 | 1185.89 |
| 1592524800000 | 1193.42 |
| 1592784000000 | 1193.1099 |
| 1592870400000 | 1206.8699 |
| 1592956800000 | 1164.83 |
| 1593043200000 | 1159.1 |
| 1593129600000 | 1158.6 |
| 1593388800000 | 1168.8 |
| 1593475200000 | 1170.3 |
| 1593561600000 | 1172.74 |
| 1593648000000 | 1184.8599 |
| 1593734400000 | 1172.95 |
| 1593993600000 | 1196.63 |
| 1594080000000 | 1184.27 |
| 1594166400000 | 1172.49 |
| 1594252800000 | 1150.83 |
| 1594339200000 | 1161.25 |
| 1594598400000 | 1169.09 |
| 1594684800000 | 1154.67 |
| 1594771200000 | 1182.6099 |
| 1594857600000 | 1181.03 |
| 1594944000000 | 1175.26 |
| 1595203200000 | 1178.53 |
| 1595289600000 | 1192.75 |
| 1595376000000 | 1181.94 |
| 1595462400000 | 1173.77 |
| 1595548800000 | 1155.44 |
| 1595808000000 | 1157.22 |
| 1595894400000 | 1160.06 |
| 1595980800000 | 1163.07 |
| 1596067200000 | 1149.57 |
| 1596153600000 | 1145.3 |
| 1596412800000 | 1176.96 |
| 1596499200000 | 1174.94 |
| 1596585600000 | 1204.53 |
| 1596672000000 | 1204.31 |
| 1596758400000 | 1207.59 |
| 1597017600000 | 1211.26 |
| 1597104000000 | 1242.01 |
| 1597190400000 | 1255.99 |
| 1597276800000 | 1251.6199 |
| 1597363200000 | 1230.77 |
| 1597622400000 | 1233.39 |
| 1597708800000 | 1227.63 |
| 1597795200000 | 1235.57 |
| 1597881600000 | 1222.16 |
| 1597968000000 | 1219.82 |
| 1598227200000 | 1239.16 |
| 1598313600000 | 1230.49 |
| 1598400000000 | 1239.32 |
| 1598486400000 | 1244.79 |
| 1598572800000 | 1246.8699 |
| 1598832000000 | 1248.18 |
| 1598918400000 | 1233.07 |
| 1599004800000 | 1241.13 |
| 1599091200000 | 1232.46 |
| 1599177600000 | 1216.68 |
| 1599436800000 | 1240.89 |
| 1599523200000 | 1229.88 |
| 1599609600000 | 1242.71 |
| 1599696000000 | 1238.91 |
| 1599782400000 | 1232.56 |
| 1600041600000 | 1241.38 |
| 1600128000000 | 1245.22 |
| 1600214400000 | 1258.06 |
| 1600300800000 | 1241.47 |
| 1600387200000 | 1228.1 |
| 1600646400000 | 1170.02 |
| 1600732800000 | 1168.84 |
| 1600819200000 | 1181.06 |
| 1600905600000 | 1174.73 |
| 1600992000000 | 1184.7 |
| 1601251200000 | 1211.52 |
| 1601337600000 | 1209.92 |
| 1601424000000 | 1215.99 |
| 1601510400000 | 1216.64 |
| 1601596800000 | 1229.7 |
| 1601856000000 | 1252.27 |
| 1601942400000 | 1256.49 |
| 1602028800000 | 1240.07 |
| 1602115200000 | 1251.48 |
| 1602201600000 | 1274.82 |
| 1602460800000 | 1278.1099 |
| 1602547200000 | 1271.81 |
| 1602633600000 | 1270.2 |
| 1602720000000 | 1241.31 |
| 1602806400000 | 1261.24 |
| 1603065600000 | 1267.09 |
| 1603152000000 | 1271.59 |
| 1603238400000 | 1272.25 |
| 1603324800000 | 1268.02 |
| 1603411200000 | 1273.8599 |
| 1603670400000 | 1258.2 |
| 1603756800000 | 1247.13 |
| 1603843200000 | 1205.32 |
| 1603929600000 | 1188.95 |
| 1604016000000 | 1195.99 |
| 1604275200000 | 1211.3699 |
| 1604361600000 | 1256.31 |
| 1604448000000 | 1269.65 |
| 1604534400000 | 1313.65 |
| 1604620800000 | 1305.1199 |
| 1604880000000 | 1392.24 |
| 1604966400000 | 1398.82 |
| 1605052800000 | 1388.3 |
| 1605139200000 | 1384.95 |
| 1605225600000 | 1381.68 |
| 1605484800000 | 1391.3599 |
| 1605571200000 | 1390.39 |
| 1605657600000 | 1402.3599 |
| 1605744000000 | 1398.59 |
| 1605830400000 | 1400.3 |
| 1606089600000 | 1388.48 |
| 1606176000000 | 1400.63 |
| 1606262400000 | 1400.99 |
| 1606348800000 | 1394.6199 |
| 1606435200000 | 1399.05 |
| 1606694400000 | 1388.21 |
| 1606780800000 | 1414.65 |
| 1606867200000 | 1412.8 |
| 1606953600000 | 1430.96 |
| 1607040000000 | 1434.23 |
| 1607299200000 | 1420.54 |
| 1607385600000 | 1431.73 |
| 1607472000000 | 1445.15 |
| 1607558400000 | 1430.79 |
| 1607644800000 | 1425.26 |
| 1607904000000 | 1431.95 |
| 1607990400000 | 1435.71 |
| 1608076800000 | 1448.77 |
| 1608163200000 | 1474.35 |
| 1608249600000 | 1474.94 |
| 1608508800000 | 1438.81 |
| 1608595200000 | 1446.48 |
| 1608681600000 | 1465.82 |
| 1608768000000 | 1466.95 |
| 1609113600000 | 1472.03 |
| 1609200000000 | 1501.56 |
| 1609286400000 | 1495.64 |
| 1609372800000 | 1481.24 |
| 1609718400000 | 1490.21 |
| 1609804800000 | 1475.07 |
| 1609891200000 | 1521.02 |
| 1609977600000 | 1505.65 |
| 1610064000000 | 1516.45 |
| 1610323200000 | 1490.88 |
| 1610409600000 | 1487.02 |
| 1610496000000 | 1481.79 |
| 1610582400000 | 1495.25 |
| 1610668800000 | 1486.18 |
| 1610928000000 | 1484.83 |
| 1611014400000 | 1474.6199 |
| 1611100800000 | 1498.41 |
| 1611187200000 | 1496.08 |
| 1611273600000 | 1495.07 |
| 1611532800000 | 1467.98 |
| 1611619200000 | 1485.32 |
| 1611705600000 | 1485.67 |
| 1611792000000 | 1487.89 |
| 1611878400000 | 1464.76 |
| 1612137600000 | 1474.76 |
| 1612224000000 | 1489.1199 |
| 1612310400000 | 1485.81 |
| 1612396800000 | 1488.98 |
| 1612483200000 | 1488.93 |
| 1612742400000 | 1490.52 |
| 1612828800000 | 1489.23 |
| 1612915200000 | 1489.72 |
| 1613001600000 | 1505.04 |
| 1613088000000 | 1521.84 |
| 1613347200000 | 1600.6 |
| 1613433600000 | 1588.51 |
| 1613520000000 | 1559.55 |
| 1613606400000 | 1552.58 |
| 1613692800000 | 1552.29 |
| 1613952000000 | 1562.04 |
| 1614038400000 | 1572.3699 |
| 1614124800000 | 1548.99 |
| 1614211200000 | 1557.47 |
| 1614297600000 | 1528.16 |
| 1614556800000 | 1533.03 |
| 1614643200000 | 1547.72 |
| 1614729600000 | 1564.16 |
| 1614816000000 | 1542.85 |
| 1614902400000 | 1508.46 |
| 1615161600000 | 1541.65 |
| 1615248000000 | 1556.67 |
| 1615334400000 | 1558.15 |
| 1615420800000 | 1567.5 |
| 1615507200000 | 1555.1099 |
| 1615766400000 | 1552.16 |
| 1615852800000 | 1563.72 |
| 1615939200000 | 1574.73 |
| 1616025600000 | 1593.1099 |
| 1616112000000 | 1578.82 |
| 1616371200000 | 1577.1099 |
| 1616457600000 | 1572.46 |
| 1616544000000 | 1564.96 |
| 1616630400000 | 1568.34 |
| 1616716800000 | 1573.72 |
| 1616976000000 | 1572.46 |
| 1617062400000 | 1574.47 |
| 1617148800000 | 1568.74 |
| 1617235200000 | 1583.5 |
| 1617667200000 | 1606.04 |
| 1617753600000 | 1612.7 |
| 1617840000000 | 1617.85 |
| 1617926400000 | 1615.75 |
| 1618185600000 | 1608.31 |
| 1618272000000 | 1623.53 |
| 1618358400000 | 1636.26 |
| 1618444800000 | 1648.26 |
| 1618531200000 | 1661.98 |
| 1618790400000 | 1666.15 |
| 1618876800000 | 1643.47 |
| 1618963200000 | 1639.98 |
| 1619049600000 | 1646.57 |
| 1619136000000 | 1662.92 |
| 1619395200000 | 1669.16 |
| 1619481600000 | 1659.1099 |
| 1619568000000 | 1674.54 |
| 1619654400000 | 1672.1199 |
| 1619740800000 | 1655.92 |
| 1620000000000 | 1667.6199 |
| 1620086400000 | 1648.74 |
| 1620172800000 | 1683.4 |
| 1620259200000 | 1684.17 |
| 1620345600000 | 1711.17 |
| 1620604800000 | 1713.13 |
| 1620691200000 | 1671.09 |
| 1620777600000 | 1659.1199 |
| 1620864000000 | 1660.29 |
| 1620950400000 | 1689.77 |
| 1621209600000 | 1685.36 |
| 1621296000000 | 1706.42 |
| 1621382400000 | 1681.93 |
| 1621468800000 | 1704.77 |
| 1621555200000 | 1703.79 |
| 1621814400000 | 1713.7 |
| 1621900800000 | 1713.5 |
| 1621987200000 | 1707.87 |
| 1622073600000 | 1701.19 |
| 1622160000000 | 1704.39 |
| 1622419200000 | 1706.96 |
| 1622505600000 | 1722.31 |
| 1622592000000 | 1713.77 |
| 1622678400000 | 1701.34 |
| 1622764800000 | 1707.68 |
| 1623024000000 | 1721.68 |
| 1623110400000 | 1726.43 |
| 1623196800000 | 1726.11 |
| 1623283200000 | 1718.24 |
| 1623369600000 | 1717.99 |
| 1623628800000 | 1723.86 |
| 1623715200000 | 1728.16 |
| 1623801600000 | 1740.16 |
| 1623888000000 | 1715.52 |
| 1623974400000 | 1675.18 |
| 1624233600000 | 1697.82 |
| 1624320000000 | 1701.5 |
| 1624406400000 | 1695.06 |
| 1624492800000 | 1696.67 |
| 1624579200000 | 1702.9 |
| 1624838400000 | 1688.81 |
| 1624924800000 | 1679.34 |
| 1625011200000 | 1672.8 |
| 1625097600000 | 1698.77 |
| 1625184000000 | 1709.38 |
| 1625443200000 | 1707.16 |
| 1625529600000 | 1707.81 |
| 1625616000000 | 1708.24 |
| 1625702400000 | 1672.18 |
| 1625788800000 | 1696.62 |
| 1626048000000 | 1710.06 |
| 1626134400000 | 1721.09 |
| 1626220800000 | 1717.5 |
| 1626307200000 | 1702.26 |
| 1626393600000 | 1700.82 |
| 1626652800000 | 1661.65 |
| 1626739200000 | 1670.51 |
| 1626825600000 | 1709.65 |
| 1626912000000 | 1739.02 |
| 1626998400000 | 1741.86 |
| 1627257600000 | 1737.97 |
| 1627344000000 | 1729.66 |
| 1627430400000 | 1726.35 |
| 1627516800000 | 1768.39 |
| 1627603200000 | 1756.5 |
| 1627862400000 | 1757.31 |
| 1627948800000 | 1758.39 |
| 1628035200000 | 1771.88 |
| 1628121600000 | 1787.91 |
| 1628208000000 | 1772.39 |
| 1628467200000 | 1769.4 |
| 1628553600000 | 1780.27 |
| 1628640000000 | 1799.99 |
| 1628726400000 | 1804.83 |
| 1628812800000 | 1816.62 |
| 1629072000000 | 1815.69 |
| 1629158400000 | 1799.39 |
| 1629244800000 | 1806.7 |
| 1629331200000 | 1776.8 |
| 1629417600000 | 1782.58 |
| 1629676800000 | 1796.77 |
| 1629763200000 | 1807.34 |
| 1629849600000 | 1810.55 |
| 1629936000000 | 1818.15 |
| 1630022400000 | 1827.76 |
| 1630281600000 | 1837.92 |
| 1630368000000 | 1827.14 |
| 1630454400000 | 1846.51 |
| 1630540800000 | 1859.3 |
| 1630627200000 | 1853.38 |
| 1630886400000 | 1867.79 |
| 1630972800000 | 1855.68 |
| 1631059200000 | 1834.09 |
| 1631145600000 | 1836.29 |
| 1631232000000 | 1833.2 |
| 1631491200000 | 1827.89 |
| 1631577600000 | 1827.34 |
| 1631664000000 | 1801.49 |
| 1631750400000 | 1813.15 |
| 1631836800000 | 1801.05 |
| 1632096000000 | 1785.42 |
| 1632182400000 | 1775.02 |
| 1632268800000 | 1784.34 |
| 1632355200000 | 1785.52 |
| 1632441600000 | 1769.15 |
| 1632700800000 | 1755.28 |
| 1632787200000 | 1717.55 |
| 1632873600000 | 1721.03 |
| 1632960000000 | 1725.05 |
| 1633046400000 | 1750.03 |
| 1633305600000 | 1737.89 |
| 1633392000000 | 1760.74 |
| 1633478400000 | 1733.09 |
| 1633564800000 | 1750.74 |
| 1633651200000 | 1747.67 |
| 1633910400000 | 1744.64 |
| 1633996800000 | 1735.92 |
| 1634083200000 | 1742.04 |
| 1634169600000 | 1767.38 |
| 1634256000000 | 1762.03 |
| 1634515200000 | 1752.4 |
| 1634601600000 | 1770.89 |
| 1634688000000 | 1771.52 |
| 1634774400000 | 1771.51 |
| 1634860800000 | 1767.63 |
| 1635120000000 | 1748.92 |
| 1635206400000 | 1756.31 |
| 1635292800000 | 1748.46 |
| 1635379200000 | 1777.26 |
| 1635465600000 | 1767.63 |
| 1635724800000 | 1777.75 |
| 1635811200000 | 1779.33 |
| 1635897600000 | 1790.89 |
| 1635984000000 | 1794.16 |
| 1636070400000 | 1802.39 |
| 1636329600000 | 1797.01 |
| 1636416000000 | 1810.2 |
| 1636502400000 | 1833.7 |
| 1636588800000 | 1829.24 |
| 1636675200000 | 1833.23 |
| 1636934400000 | 1822.61 |
| 1637020800000 | 1803.57 |
| 1637107200000 | 1802.99 |
| 1637193600000 | 1804.38 |
| 1637280000000 | 1798.72 |
| 1637539200000 | 1789.37 |
| 1637625600000 | 1767.64 |
| 1637712000000 | 1763.16 |
| 1637798400000 | 1778.21 |
| 1637884800000 | 1737.63 |
| 1638144000000 | 1741.2 |
| 1638230400000 | 1731.24 |
| 1638316800000 | 1763.36 |
| 1638403200000 | 1739.6 |
| 1638489600000 | 1723.07 |
| 1638748800000 | 1748.85 |
| 1638835200000 | 1788.28 |
| 1638921600000 | 1783.59 |
| 1639008000000 | 1783.67 |
| 1639094400000 | 1779.43 |
| 1639353600000 | 1764.22 |
| 1639440000000 | 1744.87 |
| 1639526400000 | 1734.72 |
| 1639612800000 | 1752.36 |
| 1639699200000 | 1751.95 |
| 1639958400000 | 1735.03 |
| 1640044800000 | 1754.3 |
| 1640131200000 | 1781.51 |
| 1640217600000 | 1791.04 |
| 1640304000000 | 1798.05 |
| 1640563200000 | 1800.8 |
| 1640649600000 | 1813.79 |
| 1640736000000 | 1830.62 |
| 1640822400000 | 1831.69 |
| 1640908800000 | 1832.28 |
| 1641168000000 | 1815.68 |
| 1641254400000 | 1828.04 |
| 1641340800000 | 1834.19 |
| 1641427200000 | 1781.1 |
| 1641513600000 | 1785.35 |
| 1641772800000 | 1747.94 |
| 1641859200000 | 1765.97 |
| 1641945600000 | 1799.2 |
| 1642032000000 | 1806.51 |
| 1642118400000 | 1778.94 |
| 1642377600000 | 1803.05 |
| 1642464000000 | 1766.15 |
| 1642550400000 | 1765.43 |
| 1642636800000 | 1789.75 |
| 1642723200000 | 1750.69 |
| 1642982400000 | 1659.49 |
| 1643068800000 | 1660.59 |
| 1643155200000 | 1697.13 |
| 1643241600000 | 1686.41 |
| 1643328000000 | 1684.02 |
| 1643587200000 | 1705.85 |
| 1643673600000 | 1735.3 |
| 1643760000000 | 1762.13 |
| 1643846400000 | 1738.17 |
| 1643932800000 | 1732.29 |
| 1644192000000 | 1730.16 |
| 1644278400000 | 1737.57 |
| 1644364800000 | 1770.39 |
| 1644451200000 | 1788.81 |
| 1644537600000 | 1767.76 |
| 1644796800000 | 1728.99 |
| 1644883200000 | 1752.56 |
| 1644969600000 | 1742.46 |
| 1645056000000 | 1727.1 |
| 1645142400000 | 1704.46 |
| 1645401600000 | 1689.13 |
| 1645488000000 | 1692.77 |
| 1645574400000 | 1696.69 |
| 1645660800000 | 1606.51 |
| 1645747200000 | 1667.8599 |
| 1646006400000 | 1675.41 |
| 1646092800000 | 1634.24 |
| 1646179200000 | 1653.55 |
| 1646265600000 | 1595.63 |
| 1646352000000 | 1525.1099 |
| 1646611200000 | 1501.94 |
| 1646697600000 | 1450.66 |
| 1646784000000 | 1550.48 |
| 1646870400000 | 1534.49 |
| 1646956800000 | 1561 |
| 1647216000000 | 1571.64 |
| 1647302400000 | 1599.53 |
| 1647388800000 | 1654.99 |
| 1647475200000 | 1685.45 |
| 1647561600000 | 1691.86 |
| 1647820800000 | 1693.93 |
| 1647907200000 | 1701.21 |
| 1647993600000 | 1675.18 |
| 1648080000000 | 1669.54 |
| 1648166400000 | 1682.14 |
| 1648425600000 | 1683.57 |
| 1648512000000 | 1726.8 |
| 1648598400000 | 1718.76 |
| 1648684800000 | 1704.18 |
| 1648771200000 | 1688.22 |
| 1649030400000 | 1706.79 |
| 1649116800000 | 1707.94 |
| 1649203200000 | 1684.58 |
| 1649289600000 | 1685.27 |
| 1649376000000 | 1684.48 |
| 1649635200000 | 1684 |
| 1649721600000 | 1676.17 |
| 1649808000000 | 1686.26 |
| 1649894400000 | 1696.56 |
| 1650326400000 | 1669.8599 |
| 1650412800000 | 1685.86 |
| 1650499200000 | 1696.21 |
| 1650585600000 | 1654.47 |
| 1650844800000 | 1634.24 |
| 1650931200000 | 1608.94 |
| 1651017600000 | 1582.19 |
| 1651104000000 | 1587.58 |
| 1651190400000 | 1599.84 |
| 1651449600000 | 1574.7 |
| 1651536000000 | 1581.72 |
| 1651622400000 | 1590.64 |
| 1651708800000 | 1567.67 |
| 1651795200000 | 1529.76 |
| 1652054400000 | 1489.05 |
| 1652140800000 | 1484.75 |
| 1652227200000 | 1497.79 |
| 1652313600000 | 1471.96 |
| 1652400000000 | 1496.26 |
| 1652659200000 | 1507.8699 |
| 1652745600000 | 1543.63 |
| 1652832000000 | 1513.93 |
| 1652918400000 | 1503.03 |
| 1653004800000 | 1517.32 |
| 1653264000000 | 1549.53 |
| 1653350400000 | 1505.28 |
| 1653436800000 | 1498.72 |
| 1653523200000 | 1512.63 |
| 1653609600000 | 1527.01 |
| 1653868800000 | 1546.06 |
| 1653955200000 | 1520.29 |
| 1654041600000 | 1491.09 |
| 1654128000000 | 1509.01 |
| 1654214400000 | 1501.32 |
| 1654473600000 | 1520.13 |
| 1654560000000 | 1504.42 |
| 1654646400000 | 1493.75 |
| 1654732800000 | 1466.72 |
| 1654819200000 | 1426.01 |
| 1655078400000 | 1381.74 |
| 1655164800000 | 1349.34 |
| 1655251200000 | 1373.33 |
| 1655337600000 | 1347.38 |
| 1655424000000 | 1358.2 |
| 1655683200000 | 1383.08 |
| 1655769600000 | 1392.05 |
| 1655856000000 | 1390.19 |
| 1655942400000 | 1365.85 |
| 1656028800000 | 1419.69 |
| 1656288000000 | 1433.1199 |
| 1656374400000 | 1418.6 |
| 1656460800000 | 1394.7 |
| 1656547200000 | 1391.8699 |
| 1656633600000 | 1373.31 |
| 1656892800000 | 1380.88 |
| 1656979200000 | 1337.75 |
| 1657065600000 | 1370.8 |
| 1657152000000 | 1380.3599 |
| 1657238400000 | 1400.16 |
| 1657497600000 | 1381.44 |
| 1657584000000 | 1384.21 |
| 1657670400000 | 1385.79 |
| 1657756800000 | 1361.73 |
| 1657843200000 | 1393.29 |
| 1658102400000 | 1420.6199 |
| 1658188800000 | 1448.59 |
| 1658275200000 | 1457.41 |
| 1658361600000 | 1478.78 |
| 1658448000000 | 1491 |
| 1658707200000 | 1487.75 |
| 1658793600000 | 1471.68 |
| 1658880000000 | 1489.06 |
| 1658966400000 | 1508.73 |
| 1659052800000 | 1518.94 |
| 1659312000000 | 1534.3599 |
| 1659398400000 | 1524.84 |
| 1659484800000 | 1528.14 |
| 1659571200000 | 1531.91 |
| 1659657600000 | 1492.7 |
| 1659916800000 | 1504.02 |
| 1660003200000 | 1499.53 |
| 1660089600000 | 1529.44 |
| 1660176000000 | 1521.8699 |
| 1660262400000 | 1506.27 |
| 1660521600000 | 1511.19 |
| 1660608000000 | 1507.8699 |
| 1660694400000 | 1494.05 |
| 1660780800000 | 1493.19 |
| 1660867200000 | 1470.31 |
| 1661126400000 | 1443.38 |
| 1661212800000 | 1423.92 |
| 1661299200000 | 1428.48 |
| 1661385600000 | 1433.1099 |
| 1661472000000 | 1410.3599 |
| 1661731200000 | 1398.65 |
| 1661817600000 | 1388.56 |
| 1661904000000 | 1374.6199 |
| 1661990400000 | 1336.92 |
| 1662076800000 | 1368.17 |
| 1662336000000 | 1351.85 |
| 1662422400000 | 1360.3699 |
| 1662508800000 | 1363.27 |
| 1662595200000 | 1371.04 |
| 1662681600000 | 1402.88 |
| 1662940800000 | 1441.13 |
| 1663027200000 | 1411.06 |
| 1663113600000 | 1386.48 |
| 1663200000000 | 1383.06 |
| 1663286400000 | 1366.17 |
| 1663545600000 | 1361.25 |
| 1663632000000 | 1340.04 |
| 1663718400000 | 1336.66 |
| 1663804800000 | 1308.05 |
| 1663891200000 | 1270.23 |
| 1664150400000 | 1262.3699 |
| 1664236800000 | 1257.64 |
| 1664323200000 | 1253.81 |
| 1664409600000 | 1261.23 |
| 1664496000000 | 1297.21 |
| 1664755200000 | 1309.66 |
| 1664841600000 | 1375.8 |
| 1664928000000 | 1352.13 |
| 1665014400000 | 1344.9 |
| 1665100800000 | 1312.81 |
| 1665360000000 | 1302.28 |
| 1665446400000 | 1294.83 |
| 1665532800000 | 1288.39 |
| 1665619200000 | 1299.5 |
| 1665705600000 | 1313.95 |
| 1665964800000 | 1350.23 |
| 1666051200000 | 1362.42 |
| 1666137600000 | 1351.26 |
| 1666224000000 | 1353.31 |
| 1666310400000 | 1339.1 |
| 1666569600000 | 1380.26 |
| 1666656000000 | 1441.18 |
| 1666742400000 | 1450.52 |
| 1666828800000 | 1438.81 |
| 1666915200000 | 1425.64 |
| 1667174400000 | 1422.83 |
| 1667260800000 | 1409.01 |
| 1667347200000 | 1402.67 |
| 1667433600000 | 1377.21 |
| 1667520000000 | 1397.22 |
| 1667779200000 | 1414.85 |
| 1667865600000 | 1449.69 |
| 1667952000000 | 1434.38 |
| 1668038400000 | 1501.34 |
| 1668124800000 | 1508.63 |
| 1668384000000 | 1522.45 |
| 1668470400000 | 1530.23 |
| 1668556800000 | 1524.58 |
| 1668643200000 | 1506.94 |
| 1668729600000 | 1527.4 |
| 1668988800000 | 1523.63 |
| 1669075200000 | 1544.6 |
| 1669161600000 | 1569.15 |
| 1669248000000 | 1587.3 |
| 1669334400000 | 1589.51 |
| 1669593600000 | 1583.31 |
| 1669680000000 | 1564.55 |
| 1669766400000 | 1560.29 |
| 1669852800000 | 1604.77 |
| 1669939200000 | 1606.85 |
| 1670198400000 | 1598.8 |
| 1670284800000 | 1593.54 |
| 1670371200000 | 1586.74 |
| 1670457600000 | 1582.82 |
| 1670544000000 | 1599.55 |
| 1670803200000 | 1589.99 |
| 1670889600000 | 1611.95 |
| 1670976000000 | 1618.55 |
| 1671062400000 | 1580.16 |
| 1671148800000 | 1551.88 |
| 1671408000000 | 1546.55 |
| 1671494400000 | 1543.15 |
| 1671580800000 | 1566.68 |
| 1671667200000 | 1552.41 |
| 1671753600000 | 1552.82 |
| 1672099200000 | 1556.22 |
| 1672185600000 | 1555.47 |
| 1672272000000 | 1569.63 |
| 1672358400000 | 1550.98 |
| 1672617600000 | 1558.49 |
| 1672704000000 | 1566.25 |
| 1672790400000 | 1599.56 |
| 1672876800000 | 1564.69 |
| 1672963200000 | 1591.8599 |
| 1673222400000 | 1614.85 |
| 1673308800000 | 1609.44 |
| 1673395200000 | 1623.94 |
| 1673481600000 | 1631.96 |
| 1673568000000 | 1641.45 |
| 1673827200000 | 1658.68 |
| 1673913600000 | 1655.03 |
| 1674000000000 | 1663.03 |
| 1674086400000 | 1649.01 |
| 1674172800000 | 1659.38 |
| 1674432000000 | 1662.91 |
| 1674518400000 | 1672.7 |
| 1674604800000 | 1660.56 |
| 1674691200000 | 1672.96 |
| 1674777600000 | 1676.57 |
| 1675036800000 | 1691.67 |
| 1675123200000 | 1679.81 |
| 1675209600000 | 1692.74 |
| 1675296000000 | 1745.14 |
| 1675382400000 | 1749.76 |
| 1675641600000 | 1706.26 |
| 1675728000000 | 1687.19 |
| 1675814400000 | 1698.99 |
| 1675900800000 | 1706.74 |
| 1675987200000 | 1671.49 |
| 1676246400000 | 1694.92 |
| 1676332800000 | 1696.48 |
| 1676419200000 | 1701.91 |
| 1676505600000 | 1708.8 |
| 1676592000000 | 1703.73 |
| 1676851200000 | 1704.28 |
| 1676937600000 | 1712.33 |
| 1677024000000 | 1727.06 |
| 1677110400000 | 1728.53 |
| 1677196800000 | 1711.06 |
| 1677456000000 | 1733.07 |
| 1677542400000 | 1721.2 |
| 1677628800000 | 1733.58 |
| 1677715200000 | 1726.49 |
| 1677801600000 | 1720.14 |
| 1678060800000 | 1730.42 |
| 1678147200000 | 1713.03 |
| 1678233600000 | 1709.46 |
| 1678320000000 | 1716.08 |
| 1678406400000 | 1713.27 |
| 1678665600000 | 1685.96 |
| 1678752000000 | 1706.4 |
| 1678838400000 | 1648.21 |
| 1678924800000 | 1689.05 |
| 1679011200000 | 1669.72 |
| 1679270400000 | 1702.92 |
| 1679356800000 | 1727.7 |
| 1679443200000 | 1737.09 |
| 1679529600000 | 1742.13 |
| 1679616000000 | 1700.33 |
| 1679875200000 | 1716.99 |
| 1679961600000 | 1713.86 |
| 1680048000000 | 1740.04 |
| 1680134400000 | 1768.57 |
| 1680220800000 | 1770.3 |
| 1680480000000 | 1767.58 |
| 1680566400000 | 1787.17 |
| 1680652800000 | 1764.26 |
| 1680739200000 | 1759.95 |
| 1681171200000 | 1760.53 |
| 1681257600000 | 1784.58 |
| 1681344000000 | 1793.28 |
| 1681430400000 | 1782.87 |
| 1681689600000 | 1773.44 |
| 1681776000000 | 1796.61 |
| 1681862400000 | 1796.06 |
| 1681948800000 | 1813 |
| 1682035200000 | 1815.86 |
| 1682294400000 | 1823.54 |
| 1682380800000 | 1807.8 |
| 1682467200000 | 1812.21 |
| 1682553600000 | 1781.41 |
| 1682640000000 | 1808.99 |
| 1682899200000 | 1800.54 |
| 1682985600000 | 1727.83 |
| 1683072000000 | 1742.99 |
| 1683158400000 | 1686.34 |
| 1683244800000 | 1700.85 |
| 1683504000000 | 1700.09 |
| 1683590400000 | 1708.27 |
| 1683676800000 | 1698.32 |
| 1683763200000 | 1696.36 |
| 1683849600000 | 1685.79 |
| 1684108800000 | 1686.16 |
| 1684195200000 | 1679.13 |
| 1684281600000 | 1680.58 |
| 1684368000000 | 1690.27 |
| 1684454400000 | 1694.52 |
| 1684713600000 | 1694.26 |
| 1684800000000 | 1687 |
| 1684886400000 | 1653.31 |
| 1684972800000 | 1628.98 |
| 1685059200000 | 1642.3599 |
| 1685318400000 | 1642.55 |
| 1685404800000 | 1647.81 |
| 1685491200000 | 1629.3599 |
| 1685577600000 | 1673.29 |
| 1685664000000 | 1690.37 |
| 1685923200000 | 1679.47 |
| 1686009600000 | 1690.76 |
| 1686096000000 | 1699.68 |
| 1686182400000 | 1711.87 |
| 1686268800000 | 1705.53 |
| 1686528000000 | 1707.28 |
| 1686614400000 | 1725.71 |
| 1686700800000 | 1739.94 |
| 1686787200000 | 1759.61 |
| 1686873600000 | 1775.71 |
| 1687132800000 | 1755.51 |
| 1687219200000 | 1746.37 |
| 1687305600000 | 1737.98 |
| 1687392000000 | 1735.18 |
| 1687478400000 | 1723.86 |
| 1687737600000 | 1721.51 |
| 1687824000000 | 1743.09 |
| 1687910400000 | 1748.94 |
| 1687996800000 | 1737.06 |
| 1688083200000 | 1753.61 |
| 1688342400000 | 1750.03 |
| 1688428800000 | 1756.45 |
| 1688515200000 | 1749.12 |
| 1688601600000 | 1720.63 |
| 1688688000000 | 1713.28 |
| 1688947200000 | 1719.34 |
| 1689033600000 | 1725.35 |
| 1689120000000 | 1770.36 |
| 1689206400000 | 1803.87 |
| 1689292800000 | 1813 |
| 1689552000000 | 1810.16 |
| 1689638400000 | 1827.51 |
| 1689724800000 | 1808.08 |
| 1689811200000 | 1809.62 |
| 1689897600000 | 1801.44 |
| 1690156800000 | 1781.06 |
| 1690243200000 | 1779.15 |
| 1690329600000 | 1793.22 |
| 1690416000000 | 1847.74 |
| 1690502400000 | 1832.65 |
| 1690761600000 | 1827.18 |
| 1690848000000 | 1809.08 |
| 1690934400000 | 1794.66 |
| 1691020800000 | 1789.34 |
| 1691107200000 | 1804.67 |
| 1691366400000 | 1805.31 |
| 1691452800000 | 1796.32 |
| 1691539200000 | 1799.38 |
| 1691625600000 | 1812.85 |
| 1691712000000 | 1782.76 |
| 1691971200000 | 1776.73 |
| 1692057600000 | 1768.67 |
| 1692144000000 | 1747.81 |
| 1692230400000 | 1728.16 |
| 1692316800000 | 1723.44 |
| 1692576000000 | 1722.68 |
| 1692662400000 | 1716.93 |
| 1692748800000 | 1728.82 |
| 1692835200000 | 1725.21 |
| 1692921600000 | 1713.09 |
| 1693180800000 | 1726.19 |
| 1693267200000 | 1747.81 |
| 1693353600000 | 1775.9 |
| 1693440000000 | 1756.23 |
| 1693526400000 | 1752.89 |
| 1693785600000 | 1751.04 |
| 1693872000000 | 1744.54 |
| 1693958400000 | 1748.5 |
| 1694044800000 | 1754.22 |
| 1694131200000 | 1776.64 |
| 1694390400000 | 1788.81 |
| 1694476800000 | 1767.53 |
| 1694563200000 | 1783.07 |
| 1694649600000 | 1789.19 |
| 1694736000000 | 1803.36 |
| 1694995200000 | 1781.83 |
| 1695081600000 | 1791.75 |
| 1695168000000 | 1797.49 |
| 1695254400000 | 1772.04 |
| 1695340800000 | 1763.37 |
| 1695600000000 | 1740.32 |
| 1695686400000 | 1727.27 |
| 1695772800000 | 1718.54 |
| 1695859200000 | 1740.36 |
| 1695945600000 | 1756.63 |
| 1696204800000 | 1725.95 |
| 1696291200000 | 1721.7 |
| 1696377600000 | 1744.17 |
| 1696464000000 | 1761.08 |
| 1696550400000 | 1771.94 |
| 1696809600000 | 1772.04 |
| 1696896000000 | 1811.99 |
| 1696982400000 | 1822.01 |
| 1697068800000 | 1829.23 |
| 1697155200000 | 1792.7 |
| 1697414400000 | 1800.54 |
| 1697500800000 | 1807.81 |
| 1697587200000 | 1792.9 |
| 1697673600000 | 1783.65 |
| 1697760000000 | 1753.28 |
| 1698019200000 | 1777.63 |
| 1698105600000 | 1775.9 |
| 1698192000000 | 1784.27 |
| 1698278400000 | 1765.63 |
| 1698364800000 | 1746.96 |
| 1698624000000 | 1767.4 |
| 1698710400000 | 1766.95 |
| 1698796800000 | 1753.3 |
| 1698883200000 | 1785.17 |
| 1698969600000 | 1796.94 |
| 1699228800000 | 1797.05 |
| 1699315200000 | 1794.54 |
| 1699401600000 | 1811.76 |
| 1699488000000 | 1833.7 |
| 1699574400000 | 1803.97 |
| 1699833600000 | 1802.04 |
| 1699920000000 | 1847.59 |
| 1700006400000 | 1851.17 |
| 1700092800000 | 1854.17 |
| 1700179200000 | 1868.32 |
| 1700438400000 | 1878.7 |
| 1700524800000 | 1880.78 |
| 1700611200000 | 1880.48 |
| 1700697600000 | 1900.94 |
| 1700784000000 | 1911.62 |
| 1701043200000 | 1914.59 |
| 1701129600000 | 1919 |
| 1701216000000 | 1918.76 |
| 1701302400000 | 1914.6 |
| 1701388800000 | 1919.46 |
| 1701648000000 | 1931.18 |
| 1701734400000 | 1934.62 |
| 1701820800000 | 1936.56 |
| 1701907200000 | 1933.81 |
| 1701993600000 | 1941.74 |
| 1702252800000 | 1960.73 |
| 1702339200000 | 1983.95 |
| 1702425600000 | 1980.13 |
| 1702512000000 | 2011.33 |
| 1702598400000 | 1990.05 |
| 1702857600000 | 1993.55 |
| 1702944000000 | 2010.04 |
| 1703030400000 | 2014.28 |
| 1703116800000 | 2005.96 |
| 1703203200000 | 2011.26 |
| 1703635200000 | 2029.42 |
| 1703721600000 | 2024.28 |
| 1703808000000 | 2022.52 |
| 1704153600000 | 1988.2 |
| 1704240000000 | 1973.52 |
| 1704326400000 | 1999.62 |
| 1704412800000 | 2009.03 |
| 1704672000000 | 2022.08 |
| 1704758400000 | 2008.57 |
| 1704844800000 | 2031.54 |
| 1704931200000 | 2017 |
| 1705017600000 | 2053.43 |
| 1705276800000 | 2044.72 |
| 1705363200000 | 2039.03 |
| 1705449600000 | 2027.77 |
| 1705536000000 | 2043.95 |
| 1705622400000 | 2053.88 |
| 1705881600000 | 2076.41 |
| 1705968000000 | 2053.2399 |
| 1706054400000 | 2088.81 |
| 1706140800000 | 2096.28 |
| 1706227200000 | 2105.7 |
| 1706486400000 | 2092.27 |
| 1706572800000 | 2113.58 |
| 1706659200000 | 2104.63 |
| 1706745600000 | 2100.84 |
| 1706832000000 | 2096.9899 |
| 1707091200000 | 2079.7199 |
| 1707177600000 | 2087.5 |
| 1707264000000 | 2093.25 |
| 1707350400000 | 2104.58 |
| 1707436800000 | 2131.95 |
| 1707696000000 | 2133.95 |
| 1707782400000 | 2097.35 |
| 1707868800000 | 2117.9 |
| 1707955200000 | 2120.9899 |
| 1708041600000 | 2147.16 |
| 1708300800000 | 2157.44 |
| 1708387200000 | 2175 |
| 1708473600000 | 2159.4 |
| 1708560000000 | 2166.87 |
| 1708646400000 | 2179.3 |
| 1708905600000 | 2179.55 |
| 1708992000000 | 2153.7199 |
| 1709078400000 | 2152.12 |
| 1709164800000 | 2167.21 |
| 1709251200000 | 2172.7199 |
| 1709510400000 | 2177.75 |
| 1709596800000 | 2174.26 |
| 1709683200000 | 2166.69 |
| 1709769600000 | 2182.36 |
| 1709856000000 | 2187.94 |
| 1710115200000 | 2156.5 |
| 1710201600000 | 2178.06 |
| 1710288000000 | 2179.44 |
| 1710374400000 | 2187.93 |
| 1710460800000 | 2183.73 |
| 1710720000000 | 2177.39 |
| 1710806400000 | 2175.61 |
| 1710892800000 | 2178.16 |
| 1710979200000 | 2196.93 |
| 1711065600000 | 2199.07 |
| 1711324800000 | 2188.92 |
| 1711411200000 | 2185.9899 |
| 1711497600000 | 2199.11 |
| 1711584000000 | 2210.57 |
| 1712016000000 | 2159.28 |
| 1712102400000 | 2184.93 |
| 1712188800000 | 2183.14 |
| 1712275200000 | 2165.76 |
| 1712534400000 | 2169.77 |
| 1712620800000 | 2173.92 |
| 1712707200000 | 2155.75 |
| 1712793600000 | 2162.73 |
| 1712880000000 | 2143.09 |
| 1713139200000 | 2146.87 |
| 1713225600000 | 2117.57 |
| 1713312000000 | 2120.67 |
| 1713398400000 | 2129.57 |
| 1713484800000 | 2118.08 |
| 1713744000000 | 2135.51 |
| 1713830400000 | 2173.13 |
| 1713916800000 | 2159.02 |
| 1714003200000 | 2141 |
| 1714089600000 | 2167.4 |
| 1714348800000 | 2168.8 |
| 1714435200000 | 2158.61 |
| 1714521600000 | 2155.08 |
| 1714608000000 | 2161.42 |
| 1714694400000 | 2216.26 |
| 1714953600000 | 2225.2199 |
| 1715040000000 | 2245.61 |
| 1715126400000 | 2262.69 |
| 1715212800000 | 2263.18 |
| 1715299200000 | 2263.91 |
| 1715558400000 | 2260.75 |
| 1715644800000 | 2264.93 |
| 1715731200000 | 2274.34 |
| 1715817600000 | 2282.32 |
| 1715904000000 | 2286.63 |
| 1716163200000 | 2292.71 |
| 1716249600000 | 2284.75 |
| 1716336000000 | 2281.03 |
| 1716422400000 | 2292.96 |
| 1716508800000 | 2306.53 |
| 1716768000000 | 2315.31 |
| 1716854400000 | 2291.23 |
| 1716940800000 | 2248.65 |
| 1717027200000 | 2252.2 |
| 1717113600000 | 2262.57 |
| 1717372800000 | 2274.45 |
| 1717459200000 | 2276.98 |
| 1717545600000 | 2286.7199 |
| 1717632000000 | 2296.2 |
| 1717718400000 | 2277.17 |
| 1717977600000 | 2254.07 |
| 1718064000000 | 2237.19 |
| 1718150400000 | 2304.73 |
| 1718236800000 | 2277.2199 |
| 1718323200000 | 2239.04 |
| 1718582400000 | 2248.2399 |
| 1718668800000 | 2269.64 |
| 1718755200000 | 2268.98 |
| 1718841600000 | 2286.58 |
| 1718928000000 | 2263.57 |
| 1719187200000 | 2296 |
| 1719273600000 | 2287.54 |
| 1719360000000 | 2271.01 |
| 1719446400000 | 2288.28 |
| 1719532800000 | 2266.66 |
| 1719792000000 | 2250.87 |
| 1719878400000 | 2257.77 |
| 1719964800000 | 2282.59 |
| 1720051200000 | 2298.48 |
| 1720137600000 | 2305.7199 |
| 1720396800000 | 2310 |
| 1720483200000 | 2303.77 |
| 1720569600000 | 2301.38 |
| 1720656000000 | 2300.8 |
| 1720742400000 | 2335.66 |
| 1721001600000 | 2329.2 |
| 1721088000000 | 2324.4899 |
| 1721174400000 | 2306.39 |
| 1721260800000 | 2321.66 |
| 1721347200000 | 2304.9 |
| 1721606400000 | 2321.77 |
| 1721692800000 | 2314.65 |
| 1721779200000 | 2322.21 |
| 1721865600000 | 2252.75 |
| 1721952000000 | 2261.91 |
| 1722211200000 | 2259.04 |
| 1722297600000 | 2266.08 |
| 1722384000000 | 2266.25 |
| 1722470400000 | 2219.62 |
| 1722556800000 | 2192.05 |
| 1722816000000 | 2156.55 |
| 1722902400000 | 2146.63 |
| 1722988800000 | 2183.35 |
| 1723075200000 | 2165.18 |
| 1723161600000 | 2174.42 |
| 1723420800000 | 2186.9699 |
| 1723507200000 | 2192.75 |
| 1723593600000 | 2213.89 |
| 1723680000000 | 2225 |
| 1723766400000 | 2231.06 |
| 1724025600000 | 2253.87 |
| 1724112000000 | 2261.08 |
| 1724198400000 | 2271.9 |
| 1724284800000 | 2281.27 |
| 1724371200000 | 2301.61 |
| 1724630400000 | 2305.43 |
| 1724716800000 | 2308.57 |
| 1724803200000 | 2319.54 |
| 1724889600000 | 2338.31 |
| 1724976000000 | 2322.78 |
| 1725235200000 | 2323.26 |
| 1725321600000 | 2308.93 |
| 1725408000000 | 2309.23 |
| 1725494400000 | 2299.98 |
| 1725580800000 | 2295.83 |
| 1725840000000 | 2306.32 |
| 1725926400000 | 2292.21 |
| 1726012800000 | 2289.56 |
| 1726099200000 | 2321.09 |
| 1726185600000 | 2344.19 |
| 1726444800000 | 2353.56 |
| 1726531200000 | 2356.31 |
| 1726617600000 | 2333.34 |
| 1726704000000 | 2371.59 |
| 1726790400000 | 2358.62 |
| 1727049600000 | 2376.2199 |
| 1727136000000 | 2378.14 |
| 1727222400000 | 2388.2399 |
| 1727308800000 | 2393 |
| 1727395200000 | 2397.43 |
| 1727654400000 | 2348.63 |
| 1727740800000 | 2333.9899 |
| 1727827200000 | 2335.13 |
| 1727913600000 | 2305.16 |
| 1728000000000 | 2292.21 |
| 1728259200000 | 2296.55 |
| 1728345600000 | 2303.67 |
| 1728432000000 | 2313.07 |
| 1728518400000 | 2303.23 |
| 1728604800000 | 2320.4699 |
| 1728864000000 | 2332.16 |
| 1728950400000 | 2358.88 |
| 1729036800000 | 2349.41 |
| 1729123200000 | 2378.84 |
| 1729209600000 | 2371.29 |
| 1729468800000 | 2347.39 |
| 1729555200000 | 2323.82 |
| 1729641600000 | 2322.54 |
| 1729728000000 | 2332.56 |
| 1729814400000 | 2343.06 |
| 1730073600000 | 2373.89 |
| 1730160000000 | 2368.67 |
| 1730246400000 | 2339.71 |
| 1730332800000 | 2301.2399 |
| 1730419200000 | 2337.86 |
| 1730678400000 | 2337.02 |
| 1730764800000 | 2365.9 |
| 1730851200000 | 2354.58 |
| 1730937600000 | 2359.07 |
| 1731024000000 | 2358.84 |
| 1731283200000 | 2351.7 |
| 1731369600000 | 2295.28 |
| 1731456000000 | 2281.63 |
| 1731542400000 | 2310.42 |
| 1731628800000 | 2231.17 |
| 1731888000000 | 2247.52 |
| 1731974400000 | 2243.45 |
| 1732060800000 | 2225.89 |
| 1732147200000 | 2226.68 |
| 1732233600000 | 2265.25 |
| 1732492800000 | 2275.4699 |
| 1732579200000 | 2278.11 |
| 1732665600000 | 2297.15 |
| 1732752000000 | 2292.75 |
| 1732838400000 | 2305.31 |
| 1733097600000 | 2306.7199 |
| 1733184000000 | 2319.67 |
| 1733270400000 | 2318.92 |
| 1733356800000 | 2341.44 |
| 1733443200000 | 2345.45 |
| 1733702400000 | 2345.84 |
| 1733788800000 | 2320.51 |
| 1733875200000 | 2351.27 |
| 1733961600000 | 2344.8 |
| 1734048000000 | 2341.1 |
| 1734307200000 | 2335.17 |
| 1734393600000 | 2322.71 |
| 1734480000000 | 2328.65 |
| 1734566400000 | 2257.9899 |
| 1734652800000 | 2257.44 |
| 1734912000000 | 2245.02 |
| 1734998400000 | 2250.61 |
| 1735257600000 | 2268.71 |
| 1735516800000 | 2236.8 |
| 1735603200000 | 2253.45 |
| 1735776000000 | 2244.33 |
| 1735862400000 | 2214.85 |
| 1736121600000 | 2234.28 |
| 1736208000000 | 2230.37 |
| 1736294400000 | 2220.13 |
| 1736380800000 | 2228.95 |
| 1736467200000 | 2220.2 |
| 1736726400000 | 2181.71 |
| 1736812800000 | 2208.52 |
| 1736899200000 | 2233.85 |
| 1736985600000 | 2251.43 |
| 1737072000000 | 2275.11 |
| 1737331200000 | 2302.31 |
| 1737417600000 | 2309.58 |
| 1737504000000 | 2312.79 |
| 1737590400000 | 2290.53 |
| 1737676800000 | 2308.66 |
| 1737936000000 | 2336.17 |
| 1738022400000 | 2343.07 |
| 1738108800000 | 2351.18 |
| 1738195200000 | 2399.71 |
| 1738281600000 | 2393.01 |
| 1738540800000 | 2380.41 |
| 1738627200000 | 2400.11 |
| 1738713600000 | 2432.75 |
| 1738800000000 | 2409.4 |
| 1738886400000 | 2408.7399 |
| 1739145600000 | 2424.95 |
| 1739232000000 | 2439.9699 |
| 1739318400000 | 2459.69 |
| 1739404800000 | 2476.23 |
| 1739491200000 | 2486.7399 |
| 1739750400000 | 2479.84 |
| 1739836800000 | 2475.95 |
| 1739923200000 | 2452.45 |
| 1740009600000 | 2441.76 |
| 1740096000000 | 2419.58 |
| 1740355200000 | 2422.67 |
| 1740441600000 | 2410.07 |
| 1740528000000 | 2344.39 |
| 1740614400000 | 2270.79 |
| 1740700800000 | 2255.46 |
| 1740960000000 | 2278.96 |
| 1741046400000 | 2233.9 |
| 1741132800000 | 2251.43 |
| 1741219200000 | 2239.29 |
| 1741305600000 | 2281.86 |
| 1741564800000 | 2255.38 |
| 1741651200000 | 2250.83 |
| 1741737600000 | 2269.4699 |
| 1741824000000 | 2255.7399 |
| 1741910400000 | 2242.93 |
| 1742169600000 | 2269.28 |
| 1742256000000 | 2252.78 |
| 1742342400000 | 2266.53 |
| 1742428800000 | 2260.86 |
| 1742515200000 | 2247.89 |
| 1742774400000 | 2248.6 |
| 1742860800000 | 2277.04 |
| 1742947200000 | 2260.2399 |
| 1743033600000 | 2259.7399 |
| 1743120000000 | 2252.82 |
| 1743379200000 | 2198.65 |
| 1743465600000 | 2194.48 |
| 1743552000000 | 2204.25 |
| 1743638400000 | 2199.02 |
| 1743724800000 | 2106.4899 |
| 1743984000000 | 1992.13 |
| 1744070400000 | 2037.68 |
| 1744156800000 | 2010.55 |
| 1744243200000 | 2120.9899 |
| 1744329600000 | 2149.33 |
| 1744588800000 | 2213.3 |
| 1744675200000 | 2267.23 |
| 1744761600000 | 2239.67 |
| 1744848000000 | 2233.89 |
| 1745280000000 | 2272.13 |
| 1745366400000 | 2273.36 |
| 1745452800000 | 2298.38 |
| 1745539200000 | 2305.73 |
| 1745798400000 | 2309.02 |
| 1745884800000 | 2324.51 |
| 1745971200000 | 2358.32 |
| 1746057600000 | 2352.83 |
| 1746144000000 | 2387.92 |
| 1746403200000 | 2392.63 |
| 1746489600000 | 2382.83 |
| 1746576000000 | 2406.2399 |
| 1746662400000 | 2391.78 |
| 1746748800000 | 2401.4 |
| 1747008000000 | 2396.2399 |
| 1747094400000 | 2431.7199 |
| 1747180800000 | 2428.7199 |
| 1747267200000 | 2434.92 |
| 1747353600000 | 2437.18 |
| 1747612800000 | 2465.81 |
| 1747699200000 | 2493.73 |
| 1747785600000 | 2507.05 |
| 1747872000000 | 2485.92 |
| 1747958400000 | 2491.55 |
| 1748217600000 | 2517.43 |
| 1748304000000 | 2505.7 |
| 1748390400000 | 2474.21 |
| 1748476800000 | 2476.5 |
| 1748563200000 | 2478.07 |
| 1748822400000 | 2465.93 |
| 1748908800000 | 2431.92 |
| 1748995200000 | 2459.39 |
| 1749081600000 | 2469.98 |
| 1749168000000 | 2449.2399 |
| 1749427200000 | 2445.95 |
| 1749513600000 | 2466.57 |
| 1749600000000 | 2488.67 |
| 1749686400000 | 2479.53 |
| 1749772800000 | 2435.4699 |
| 1750032000000 | 2461.65 |
| 1750118400000 | 2401.16 |
| 1750204800000 | 2382.87 |
| 1750291200000 | 2364.71 |
| 1750377600000 | 2378.34 |
| 1750636800000 | 2377.41 |
| 1750723200000 | 2430.39 |
| 1750809600000 | 2396.66 |
| 1750896000000 | 2413.81 |
| 1750982400000 | 2460.18 |
| 1751241600000 | 2457.77 |
| 1751328000000 | 2456.75 |
| 1751414400000 | 2444.16 |
| 1751500800000 | 2453.83 |
| 1751587200000 | 2427.44 |
| 1751846400000 | 2433.92 |
| 1751932800000 | 2427.91 |
| 1752019200000 | 2370.87 |
| 1752105600000 | 2383.19 |
| 1752192000000 | 2362.02 |
| 1752451200000 | 2352.02 |
| 1752537600000 | 2352.3 |
| 1752624000000 | 2347.54 |
| 1752710400000 | 2323.1 |
| 1752796800000 | 2330.1 |
| 1753056000000 | 2317.63 |
| 1753142400000 | 2345.19 |
| 1753228800000 | 2387.9699 |
| 1753315200000 | 2424 |
| 1753401600000 | 2379.23 |
| 1753660800000 | 2302.14 |
| 1753747200000 | 2274.44 |
| 1753833600000 | 2265.54 |
| 1753920000000 | 2254.37 |
| 1754006400000 | 2250.48 |
| 1754265600000 | 2255.21 |
| 1754352000000 | 2264.87 |
| 1754438400000 | 2254.4899 |
| 1754524800000 | 2268.11 |
| 1754611200000 | 2252.52 |
| 1754870400000 | 2237.62 |
| 1754956800000 | 2222.12 |
| 1755043200000 | 2255.98 |
| 1755129600000 | 2260.7 |
| 1755216000000 | 2265.9 |
| 1755475200000 | 2267.17 |
| 1755561600000 | 2292.8 |
| 1755648000000 | 2301.94 |
| 1755734400000 | 2253.37 |
| 1755820800000 | 2287.39 |
| 1756080000000 | 2287.39 |
| 1756166400000 | 2245.59 |
| 1756252800000 | 2248.46 |
| 1756339200000 | 2248.44 |
| 1756425600000 | 2232.32 |
| 1756684800000 | 2241.26 |
| 1756771200000 | 2205.09 |
| 1756857600000 | 2215.02 |
| 1756944000000 | 2253.83 |
| 1757030400000 | 2271.35 |
| 1757289600000 | 2294.19 |
| 1757376000000 | 2312.93 |
| 1757462400000 | 2283.38 |
| 1757548800000 | 2280.36 |
| 1757635200000 | 2288.65 |
| 1757894400000 | 2297.41 |
| 1757980800000 | 2298.59 |
| 1758067200000 | 2301.44 |
| 1758153600000 | 2288.9699 |
| 1758240000000 | 2224.43 |
| 1758499200000 | 2226.09 |
| 1758585600000 | 2234.9899 |
| 1758672000000 | 2213.77 |
| 1758758400000 | 2196.82 |
| 1758844800000 | 2214.29 |
| 1759104000000 | 2234.87 |
| 1759190400000 | 2266.4899 |
| STOXX Europe 600 Optimised Media | STOXX Europe 600 | |
|---|---|---|
| 2018 | -5.9717822516255 | -15.267919818973 |
| 2019 | 18.831797164396 | 24.956848471526 |
| 2020 | 0.97408804876864 | 6.8841277505539 |
| 2021 | 23.903173053958 | 16.229174395127 |
| 2022 | -15.516988223584 | -16.310775807748 |
| 2023 | 30.944716839504 | 20.195836708214 |
| 2024 | 11.558641090502 | 2.0050408298577 |
| 2025 | 0.78441526467294 | 39.275745845554 |
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 | CH0100461018 | SXOMR | SXOMR INDEX | .SXOMR |
| Price EUR | CH0100461000 | SXOMP | SXOMP INDEX | .SXOMP |
| Net Return USD | CH0100461026 | SXOMV | SXOMV INDEX | .SXOMV |
| Price USD | CH0100460994 | SXOML | SXOML INDEX | .SXOML |
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 |
|---|---|---|---|
| INFORMA | Media | UK | 18.685% |
| UMG | Media | Netherlands | 18.183% |
| PUBLICIS GRP | Media | France | 18.093% |
| PEARSON | Media | UK | 15.747% |
| CTS EVENTIM | Media | Germany | 9.853% |
| WPP | Media | UK | 9.254% |
| ITV | Media | UK | 6.410% |
| BOLLORE | Media | France | 3.776% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of September 30, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.