Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
OPTIMISED INDICES
STOXX Europe 600 Optimised Industrial Goods & Services
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Europe 600 Optimised Supersector Indices are derived from the STOXX Europe 600 Index, which comprises 600 of the largest European stocks by free-float market cap. Index components are selected by equity turnover value (three-month average daily turnover value - 3-month ADTV) and availability to borrow (based on the average data over seven trading days, as provided by data explorers in EUR). The EURO STOXX Optimised Banks is derived from the STOXX Europe 600 Optimised Banks Index and covers Eurozone companies.
Key facts
- Indices which use liquidity and stock borrowing as explicit factors in constituent selection to ensure tradability for long and short positions. Filters based on liquidity and availability to borrow are applied at the supersector level.
- A sector-dependent liquidity factor reduces the weighting of those components whose average daily turnover, as a fraction of the free-float market cap, is above the supersector average. This liquidity weighting methodology enhances the tradability of each index while retaining the free-float market cap weighting across the larger, more liquid stocks.
- Single stock weighting caps produce hedging tools that reduce idiosyncratic single-stock exposures, decrease volatility and improve diversification. These percentage weighting caps are defined based on the number of index components to ensure relevance across a heterogeneous group of supersectors.
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Europe 600 Optimised Industrial Goods & Services | 2,157.4 | 1,797.2 | 18.3 | 8.3 | 136.8 | 2.3 | 7.6 | 0.1 | 18.6 |
| STOXX Europe 600 | 15,007.0 | 12,006.2 | 20.0 | 6.9 | 355.8 | 1.3 | 3.0 | 0.0 | 3.1 |
Supersector weighting (top 10)
| Industrial Goods and Services | 100.0 |
|---|
Country weighting
| France | 25.3 |
|---|---|
| UK | 21.4 |
| Germany | 19.1 |
| Sweden | 10.6 |
| Switzerland | 8.3 |
| Netherlands | 4.4 |
| Italy | 3.4 |
| Denmark | 2.9 |
| Finland | 2.9 |
| Spain | 0.9 |
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 Industrial Goods & Services | -4.6 | 20.2 | 19.0 | 66.6 | 85.9 | N/A | N/A | 19.4 | 18.8 | 13.4 |
| STOXX Europe 600 | 1.0 | 16.5 | 16.0 | 41.9 | 68.1 | N/A | N/A | 16.3 | 12.5 | 11.1 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe 600 Optimised Industrial Goods & Services | N/A | N/A | 19.8 | 17.0 | 18.8 | N/A | N/A | 0.8 | 0.8 | 0.6 |
| STOXX Europe 600 | N/A | N/A | 14.2 | 12.4 | 14.0 | N/A | N/A | 0.9 | 0.7 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe 600 Optimised Industrial Goods & Services | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 8.0 | 9.9 | 9.7 | 8.1 | 8.0 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe 600 Optimised Industrial Goods & Services | 1.1 | 1.2 | 1.2 | 1.2 | 1.2 | -9.2 | 0.4 | 0.3 | 0.7 | 0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of November 28, 2025
OPTIMISED INDICES
STOXX Europe 600 Optimised Industrial Goods & Services
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Europe 600 Optimised Industrial Goods & Services | 25.0 | 23.3 | 24.4 | 23.3 | 4.2 | 1.9 | 1.8 | 25.8 |
| STOXX Europe 600 | 18.9 | 16.0 | 17.3 | 15.7 | 2.2 | 3.0 | 1.5 | 1.8 |
Performance and annual returns
| STOXX Europe 600 Optimised Industrial Goods & Services | |
|---|---|
| 978220800000 | 1000 |
| 978393600000 | 977.05 |
| 978480000000 | 954.94 |
| 978566400000 | 976.84 |
| 978652800000 | 969.83 |
| 978912000000 | 973.12 |
| 978998400000 | 971.49 |
| 979084800000 | 963.65 |
| 979171200000 | 956.88 |
| 979257600000 | 964.36 |
| 979516800000 | 973.1 |
| 979603200000 | 962.49 |
| 979689600000 | 989.58 |
| 979776000000 | 989.13 |
| 979862400000 | 996.7 |
| 980121600000 | 987.1 |
| 980208000000 | 989.28 |
| 980294400000 | 1004.26 |
| 980380800000 | 1011.41 |
| 980467200000 | 1009.56 |
| 980726400000 | 1013.07 |
| 980812800000 | 1012.52 |
| 980899200000 | 1012.06 |
| 980985600000 | 1002.43 |
| 981072000000 | 993.79 |
| 981331200000 | 985.76 |
| 981417600000 | 992.4 |
| 981504000000 | 982.72 |
| 981590400000 | 986.44 |
| 981676800000 | 970.14 |
| 981936000000 | 972.62 |
| 982022400000 | 977.09 |
| 982108800000 | 963.48 |
| 982195200000 | 979.88 |
| 982281600000 | 959.21 |
| 982540800000 | 951.66 |
| 982627200000 | 952.66 |
| 982713600000 | 947.71 |
| 982800000000 | 946.89 |
| 982886400000 | 932.18 |
| 983145600000 | 945.46 |
| 983232000000 | 944.69 |
| 983318400000 | 932.46 |
| 983404800000 | 919.31 |
| 983491200000 | 922.76 |
| 983750400000 | 932.72 |
| 983836800000 | 942.73 |
| 983923200000 | 942.32 |
| 984009600000 | 938.23 |
| 984096000000 | 931.14 |
| 984355200000 | 911.63 |
| 984441600000 | 895.31 |
| 984528000000 | 877.12 |
| 984614400000 | 888.02 |
| 984700800000 | 867.04 |
| 984960000000 | 852.62 |
| 985046400000 | 848.22 |
| 985132800000 | 830.86 |
| 985219200000 | 798.24 |
| 985305600000 | 822.25 |
| 985564800000 | 847.55 |
| 985651200000 | 863.55 |
| 985737600000 | 858.7 |
| 985824000000 | 858.06 |
| 985910400000 | 855.36 |
| 986169600000 | 833.38 |
| 986256000000 | 804.89 |
| 986342400000 | 805.43 |
| 986428800000 | 822.11 |
| 986515200000 | 817.71 |
| 986774400000 | 824.27 |
| 986860800000 | 848.14 |
| 986947200000 | 857.87 |
| 987033600000 | 852.65 |
| 987465600000 | 853.36 |
| 987552000000 | 877.41 |
| 987638400000 | 886.68 |
| 987724800000 | 883.06 |
| 987984000000 | 867.87 |
| 988070400000 | 866.5 |
| 988156800000 | 861.8 |
| 988243200000 | 868.74 |
| 988329600000 | 886.15 |
| 988588800000 | 903.59 |
| 988761600000 | 908.09 |
| 988848000000 | 899.12 |
| 988934400000 | 896.09 |
| 989193600000 | 901.13 |
| 989280000000 | 903.64 |
| 989366400000 | 892.29 |
| 989452800000 | 900.97 |
| 989539200000 | 899.17 |
| 989798400000 | 889.68 |
| 989884800000 | 897.79 |
| 989971200000 | 905.22 |
| 990057600000 | 913.69 |
| 990144000000 | 921.56 |
| 990403200000 | 929.35 |
| 990489600000 | 949.48 |
| 990576000000 | 944.02 |
| 990662400000 | 936.02 |
| 990748800000 | 932.4 |
| 991008000000 | 929.98 |
| 991094400000 | 929.07 |
| 991180800000 | 915.28 |
| 991267200000 | 926.41 |
| 991353600000 | 924.38 |
| 991612800000 | 926.59 |
| 991699200000 | 928.52 |
| 991785600000 | 919.39 |
| 991872000000 | 907.47 |
| 991958400000 | 899.66 |
| 992217600000 | 885.46 |
| 992304000000 | 866.15 |
| 992390400000 | 872.71 |
| 992476800000 | 856.52 |
| 992563200000 | 850.92 |
| 992822400000 | 848.61 |
| 992908800000 | 850.62 |
| 992995200000 | 839.82 |
| 993081600000 | 840.94 |
| 993168000000 | 841.61 |
| 993427200000 | 842.03 |
| 993513600000 | 826.37 |
| 993600000000 | 827.03 |
| 993686400000 | 842.6 |
| 993772800000 | 844.54 |
| 994032000000 | 853.12 |
| 994118400000 | 840.72 |
| 994204800000 | 832.81 |
| 994291200000 | 818.79 |
| 994377600000 | 802.92 |
| 994636800000 | 799.36 |
| 994723200000 | 800.75 |
| 994809600000 | 789.23 |
| 994896000000 | 802.33 |
| 994982400000 | 802.28 |
| 995241600000 | 798.61 |
| 995328000000 | 791.37 |
| 995414400000 | 785.96 |
| 995500800000 | 791.47 |
| 995587200000 | 785.33 |
| 995846400000 | 783.33 |
| 995932800000 | 762.02 |
| 996019200000 | 749.83 |
| 996105600000 | 756.48 |
| 996192000000 | 769.5 |
| 996451200000 | 781.52 |
| 996537600000 | 788 |
| 996624000000 | 795.5 |
| 996710400000 | 801.57 |
| 996796800000 | 796.77 |
| 997056000000 | 793.44 |
| 997142400000 | 790.52 |
| 997228800000 | 779.9 |
| 997315200000 | 764.71 |
| 997401600000 | 759.68 |
| 997660800000 | 759.14 |
| 997747200000 | 763.48 |
| 997833600000 | 758.87 |
| 997920000000 | 749.82 |
| 998006400000 | 739.48 |
| 998265600000 | 735.37 |
| 998352000000 | 740.19 |
| 998438400000 | 734.79 |
| 998524800000 | 737.62 |
| 998611200000 | 746.29 |
| 998870400000 | 745.52 |
| 998956800000 | 739.92 |
| 999043200000 | 735.59 |
| 999129600000 | 721.73 |
| 999216000000 | 720.23 |
| 999475200000 | 712.69 |
| 999561600000 | 729.95 |
| 999648000000 | 724.21 |
| 999734400000 | 706.25 |
| 999820800000 | 693.49 |
| 1000080000000 | 680.76 |
| 1000166400000 | 636.9 |
| 1000252800000 | 642.54 |
| 1000339200000 | 648.55 |
| 1000425600000 | 620.23 |
| 1000684800000 | 613.57 |
| 1000771200000 | 592.52 |
| 1000857600000 | 575.01 |
| 1000944000000 | 546.95 |
| 1001030400000 | 534.11 |
| 1001289600000 | 567.68 |
| 1001376000000 | 581.69 |
| 1001462400000 | 583.59 |
| 1001548800000 | 581.45 |
| 1001635200000 | 589.98 |
| 1001894400000 | 579.39 |
| 1001980800000 | 570.22 |
| 1002067200000 | 571.96 |
| 1002153600000 | 596.61 |
| 1002240000000 | 595.89 |
| 1002499200000 | 593.97 |
| 1002585600000 | 595.7 |
| 1002672000000 | 610.5 |
| 1002758400000 | 634.91 |
| 1002844800000 | 628.69 |
| 1003104000000 | 623.08 |
| 1003190400000 | 629.42 |
| 1003276800000 | 649.74 |
| 1003363200000 | 635.44 |
| 1003449600000 | 624.38 |
| 1003708800000 | 627.16 |
| 1003795200000 | 645.68 |
| 1003881600000 | 652.6 |
| 1003968000000 | 644.19 |
| 1004054400000 | 664.65 |
| 1004313600000 | 652.49 |
| 1004400000000 | 634.47 |
| 1004486400000 | 643.61 |
| 1004572800000 | 647.78 |
| 1004659200000 | 653.96 |
| 1004918400000 | 671.52 |
| 1005004800000 | 674.61 |
| 1005091200000 | 681.83 |
| 1005177600000 | 695.08 |
| 1005264000000 | 692.76 |
| 1005523200000 | 678.91 |
| 1005609600000 | 700.21 |
| 1005696000000 | 711.33 |
| 1005782400000 | 727.55 |
| 1005868800000 | 734.73 |
| 1006128000000 | 740.48 |
| 1006214400000 | 725.6 |
| 1006300800000 | 722.98 |
| 1006387200000 | 727.31 |
| 1006473600000 | 725.32 |
| 1006732800000 | 727.4 |
| 1006819200000 | 724.27 |
| 1006905600000 | 711.14 |
| 1006992000000 | 705.97 |
| 1007078400000 | 705.93 |
| 1007337600000 | 704.97 |
| 1007424000000 | 712.93 |
| 1007510400000 | 743.3 |
| 1007596800000 | 752.56 |
| 1007683200000 | 751.57 |
| 1007942400000 | 735.66 |
| 1008028800000 | 729.27 |
| 1008115200000 | 723.36 |
| 1008201600000 | 711.75 |
| 1008288000000 | 706.35 |
| 1008547200000 | 715.01 |
| 1008633600000 | 717.66 |
| 1008720000000 | 709.4 |
| 1008806400000 | 697.88 |
| 1008892800000 | 706.68 |
| 1009152000000 | 706.33 |
| 1009411200000 | 718.11 |
| 1009497600000 | 725.56 |
| 1009929600000 | 717.45 |
| 1010016000000 | 739.68 |
| 1010102400000 | 752.62 |
| 1010361600000 | 751.31 |
| 1010448000000 | 746.73 |
| 1010534400000 | 749.92 |
| 1010620800000 | 744.33 |
| 1010707200000 | 747.46 |
| 1010966400000 | 731.63 |
| 1011052800000 | 730.45 |
| 1011139200000 | 717.51 |
| 1011225600000 | 723.16 |
| 1011312000000 | 717.75 |
| 1011571200000 | 712.84 |
| 1011657600000 | 709.96 |
| 1011744000000 | 708.73 |
| 1011830400000 | 716.51 |
| 1011916800000 | 715.15 |
| 1012176000000 | 720.81 |
| 1012262400000 | 713.85 |
| 1012348800000 | 701.69 |
| 1012435200000 | 713.57 |
| 1012521600000 | 718 |
| 1012780800000 | 711.11 |
| 1012867200000 | 699.66 |
| 1012953600000 | 698.15 |
| 1013040000000 | 703.4 |
| 1013126400000 | 701.71 |
| 1013385600000 | 703.7 |
| 1013472000000 | 706.94 |
| 1013558400000 | 709.31 |
| 1013644800000 | 714.12 |
| 1013731200000 | 718.12 |
| 1013990400000 | 710.9 |
| 1014076800000 | 697.36 |
| 1014163200000 | 689.79 |
| 1014249600000 | 694.08 |
| 1014336000000 | 685.64 |
| 1014595200000 | 695.09 |
| 1014681600000 | 706.81 |
| 1014768000000 | 720.7 |
| 1014854400000 | 719.66 |
| 1014940800000 | 729.82 |
| 1015200000000 | 751.43 |
| 1015286400000 | 745.36 |
| 1015372800000 | 745.97 |
| 1015459200000 | 761.52 |
| 1015545600000 | 764.51 |
| 1015804800000 | 760.59 |
| 1015891200000 | 752.25 |
| 1015977600000 | 757 |
| 1016064000000 | 756.83 |
| 1016150400000 | 760.75 |
| 1016409600000 | 766.36 |
| 1016496000000 | 763.28 |
| 1016582400000 | 759.4 |
| 1016668800000 | 757.85 |
| 1016755200000 | 760.44 |
| 1017014400000 | 758.11 |
| 1017100800000 | 755.21 |
| 1017187200000 | 760.71 |
| 1017273600000 | 769.71 |
| 1017705600000 | 769.13 |
| 1017792000000 | 770.66 |
| 1017878400000 | 766.75 |
| 1017964800000 | 767.63 |
| 1018224000000 | 760.3 |
| 1018310400000 | 764.25 |
| 1018396800000 | 769.67 |
| 1018483200000 | 761.79 |
| 1018569600000 | 761.82 |
| 1018828800000 | 763.68 |
| 1018915200000 | 774.43 |
| 1019001600000 | 775.04 |
| 1019088000000 | 766.56 |
| 1019174400000 | 764.41 |
| 1019433600000 | 758.21 |
| 1019520000000 | 757.92 |
| 1019606400000 | 751.06 |
| 1019692800000 | 742 |
| 1019779200000 | 738.74 |
| 1020038400000 | 740.4 |
| 1020124800000 | 744.13 |
| 1020297600000 | 747.94 |
| 1020384000000 | 739.38 |
| 1020643200000 | 737.32 |
| 1020729600000 | 730.86 |
| 1020816000000 | 745.02 |
| 1020902400000 | 742.97 |
| 1020988800000 | 736.38 |
| 1021248000000 | 739.72 |
| 1021334400000 | 747.86 |
| 1021420800000 | 749.43 |
| 1021507200000 | 747.73 |
| 1021593600000 | 745.64 |
| 1021852800000 | 744.9 |
| 1021939200000 | 746.34 |
| 1022025600000 | 735.44 |
| 1022112000000 | 736.65 |
| 1022198400000 | 736.87 |
| 1022457600000 | 736.99 |
| 1022544000000 | 731.29 |
| 1022630400000 | 724.49 |
| 1022716800000 | 716.73 |
| 1022803200000 | 725.6 |
| 1023062400000 | 722.65 |
| 1023148800000 | 712.09 |
| 1023235200000 | 710.66 |
| 1023321600000 | 708.4 |
| 1023408000000 | 700.55 |
| 1023667200000 | 701.51 |
| 1023753600000 | 704.96 |
| 1023840000000 | 695.31 |
| 1023926400000 | 687.24 |
| 1024012800000 | 667.14 |
| 1024272000000 | 682.27 |
| 1024358400000 | 682.74 |
| 1024444800000 | 670.28 |
| 1024531200000 | 654.8 |
| 1024617600000 | 654.36 |
| 1024876800000 | 645.24 |
| 1024963200000 | 658.36 |
| 1025049600000 | 646.48 |
| 1025136000000 | 653.34 |
| 1025222400000 | 662.77 |
| 1025481600000 | 665.98 |
| 1025568000000 | 654.79 |
| 1025654400000 | 633.35 |
| 1025740800000 | 639.98 |
| 1025827200000 | 655.5 |
| 1026086400000 | 654.29 |
| 1026172800000 | 645.22 |
| 1026259200000 | 630.17 |
| 1026345600000 | 612.72 |
| 1026432000000 | 612.19 |
| 1026691200000 | 594.51 |
| 1026777600000 | 588.6 |
| 1026864000000 | 604.78 |
| 1026950400000 | 613.68 |
| 1027036800000 | 594.15 |
| 1027296000000 | 569.98 |
| 1027382400000 | 566.08 |
| 1027468800000 | 546.5 |
| 1027555200000 | 554.5 |
| 1027641600000 | 548.02 |
| 1027900800000 | 574.07 |
| 1027987200000 | 577.06 |
| 1028073600000 | 579.65 |
| 1028160000000 | 564.02 |
| 1028246400000 | 559.49 |
| 1028505600000 | 539.07 |
| 1028592000000 | 548.18 |
| 1028678400000 | 547 |
| 1028764800000 | 558.85 |
| 1028851200000 | 560.45 |
| 1029110400000 | 552.2 |
| 1029196800000 | 553.13 |
| 1029283200000 | 548.89 |
| 1029369600000 | 553.65 |
| 1029456000000 | 552.37 |
| 1029715200000 | 562.12 |
| 1029801600000 | 561.53 |
| 1029888000000 | 575 |
| 1029974400000 | 585.79 |
| 1030060800000 | 583.97 |
| 1030320000000 | 580.54 |
| 1030406400000 | 584.88 |
| 1030492800000 | 571.62 |
| 1030579200000 | 564.13 |
| 1030665600000 | 566.57 |
| 1030924800000 | 560.29 |
| 1031011200000 | 542.96 |
| 1031097600000 | 543.32 |
| 1031184000000 | 534.36 |
| 1031270400000 | 545.23 |
| 1031529600000 | 537.76 |
| 1031616000000 | 548.56 |
| 1031702400000 | 555.56 |
| 1031788800000 | 537.32 |
| 1031875200000 | 529.23 |
| 1032134400000 | 526.6 |
| 1032220800000 | 519.12 |
| 1032307200000 | 503.15 |
| 1032393600000 | 483.37 |
| 1032480000000 | 486.43 |
| 1032739200000 | 470.76 |
| 1032825600000 | 459.43 |
| 1032912000000 | 469.31 |
| 1032998400000 | 479.51 |
| 1033084800000 | 481.08 |
| 1033344000000 | 464.02 |
| 1033430400000 | 457.59 |
| 1033516800000 | 459.49 |
| 1033603200000 | 454.5 |
| 1033689600000 | 450.58 |
| 1033948800000 | 442.37 |
| 1034035200000 | 439.73 |
| 1034121600000 | 426.65 |
| 1034208000000 | 429.17 |
| 1034294400000 | 451.84 |
| 1034553600000 | 445.94 |
| 1034640000000 | 474 |
| 1034726400000 | 473.56 |
| 1034812800000 | 490.92 |
| 1034899200000 | 492.38 |
| 1035158400000 | 492.73 |
| 1035244800000 | 476.52 |
| 1035331200000 | 465.05 |
| 1035417600000 | 475.85 |
| 1035504000000 | 472.83 |
| 1035763200000 | 478.62 |
| 1035849600000 | 462.01 |
| 1035936000000 | 470.19 |
| 1036022400000 | 476.82 |
| 1036108800000 | 468.58 |
| 1036368000000 | 490.89 |
| 1036454400000 | 490.07 |
| 1036540800000 | 488.31 |
| 1036627200000 | 483 |
| 1036713600000 | 475.43 |
| 1036972800000 | 467.15 |
| 1037059200000 | 471.11 |
| 1037145600000 | 468.27 |
| 1037232000000 | 469.42 |
| 1037318400000 | 473.63 |
| 1037577600000 | 480.01 |
| 1037664000000 | 478.63 |
| 1037750400000 | 478.86 |
| 1037836800000 | 488.95 |
| 1037923200000 | 498.01 |
| 1038182400000 | 496.74 |
| 1038268800000 | 491.98 |
| 1038355200000 | 500.78 |
| 1038441600000 | 509.9 |
| 1038528000000 | 515.58 |
| 1038787200000 | 513.6 |
| 1038873600000 | 506.14 |
| 1038960000000 | 499.36 |
| 1039046400000 | 492.71 |
| 1039132800000 | 488.82 |
| 1039392000000 | 483.01 |
| 1039478400000 | 481.18 |
| 1039564800000 | 482.31 |
| 1039651200000 | 469.11 |
| 1039737600000 | 465.65 |
| 1039996800000 | 472.86 |
| 1040083200000 | 465.74 |
| 1040169600000 | 459.08 |
| 1040256000000 | 457.79 |
| 1040342400000 | 459.74 |
| 1040601600000 | 455.38 |
| 1040947200000 | 445.45 |
| 1041206400000 | 445.89 |
| 1041465600000 | 462.42 |
| 1041552000000 | 468.04 |
| 1041811200000 | 468.64 |
| 1041897600000 | 467.82 |
| 1041984000000 | 457.63 |
| 1042070400000 | 457.68 |
| 1042156800000 | 460.11 |
| 1042416000000 | 461.48 |
| 1042502400000 | 463.67 |
| 1042588800000 | 457.77 |
| 1042675200000 | 459.04 |
| 1042761600000 | 452.99 |
| 1043020800000 | 450.14 |
| 1043107200000 | 446.72 |
| 1043193600000 | 437.69 |
| 1043280000000 | 431.92 |
| 1043366400000 | 426.86 |
| 1043625600000 | 412.26 |
| 1043712000000 | 412.24 |
| 1043798400000 | 407.36 |
| 1043884800000 | 415.75 |
| 1043971200000 | 414.15 |
| 1044230400000 | 421.04 |
| 1044316800000 | 408.73 |
| 1044403200000 | 413.96 |
| 1044489600000 | 406.6 |
| 1044576000000 | 403.07 |
| 1044835200000 | 399.03 |
| 1044921600000 | 402.65 |
| 1045008000000 | 396.7 |
| 1045094400000 | 393.67 |
| 1045180800000 | 392.64 |
| 1045440000000 | 402.3 |
| 1045526400000 | 402.78 |
| 1045612800000 | 400.88 |
| 1045699200000 | 396.6 |
| 1045785600000 | 395.16 |
| 1046044800000 | 392.28 |
| 1046131200000 | 380.75 |
| 1046217600000 | 374.77 |
| 1046304000000 | 376.85 |
| 1046390400000 | 383.64 |
| 1046649600000 | 384.98 |
| 1046736000000 | 381.36 |
| 1046822400000 | 380.48 |
| 1046908800000 | 377.73 |
| 1046995200000 | 374.32 |
| 1047254400000 | 369.23 |
| 1047340800000 | 369.49 |
| 1047427200000 | 358.64 |
| 1047513600000 | 372.92 |
| 1047600000000 | 385.11 |
| 1047859200000 | 396.26 |
| 1047945600000 | 404.18 |
| 1048032000000 | 410.12 |
| 1048118400000 | 409.63 |
| 1048204800000 | 419.85 |
| 1048464000000 | 407.11 |
| 1048550400000 | 408.3 |
| 1048636800000 | 407.2 |
| 1048723200000 | 399.19 |
| 1048809600000 | 395.83 |
| 1049068800000 | 384.36 |
| 1049155200000 | 387.12 |
| 1049241600000 | 397.32 |
| 1049328000000 | 401.03 |
| 1049414400000 | 403.93 |
| 1049673600000 | 420.22 |
| 1049760000000 | 411.28 |
| 1049846400000 | 409.99 |
| 1049932800000 | 405.71 |
| 1050019200000 | 409.67 |
| 1050278400000 | 410.72 |
| 1050364800000 | 418.15 |
| 1050451200000 | 419.13 |
| 1050537600000 | 419.96 |
| 1050969600000 | 420.75 |
| 1051056000000 | 429.04 |
| 1051142400000 | 425.63 |
| 1051228800000 | 420.37 |
| 1051488000000 | 428.28 |
| 1051574400000 | 432.99 |
| 1051660800000 | 432.4 |
| 1051747200000 | 431.39 |
| 1051833600000 | 432.09 |
| 1052092800000 | 435.63 |
| 1052179200000 | 442.12 |
| 1052265600000 | 441.86 |
| 1052352000000 | 428.68 |
| 1052438400000 | 432.49 |
| 1052697600000 | 429.73 |
| 1052784000000 | 432.47 |
| 1052870400000 | 433.95 |
| 1052956800000 | 437.7 |
| 1053043200000 | 436.88 |
| 1053302400000 | 425.71 |
| 1053388800000 | 426.11 |
| 1053475200000 | 422.84 |
| 1053561600000 | 425.96 |
| 1053648000000 | 422.86 |
| 1053907200000 | 420.79 |
| 1053993600000 | 422.67 |
| 1054080000000 | 431.93 |
| 1054166400000 | 432.39 |
| 1054252800000 | 437.18 |
| 1054512000000 | 445.55 |
| 1054598400000 | 438.81 |
| 1054684800000 | 445.08 |
| 1054771200000 | 450.54 |
| 1054857600000 | 463.43 |
| 1055116800000 | 459.38 |
| 1055203200000 | 459.4 |
| 1055289600000 | 464.17 |
| 1055376000000 | 468.46 |
| 1055462400000 | 461.64 |
| 1055721600000 | 465.36 |
| 1055808000000 | 471.38 |
| 1055894400000 | 470.97 |
| 1055980800000 | 464.32 |
| 1056067200000 | 468.55 |
| 1056326400000 | 463.14 |
| 1056412800000 | 456.92 |
| 1056499200000 | 459.23 |
| 1056585600000 | 459.36 |
| 1056672000000 | 463.63 |
| 1056931200000 | 460.99 |
| 1057017600000 | 453.96 |
| 1057104000000 | 463.05 |
| 1057190400000 | 470.12 |
| 1057276800000 | 469.19 |
| 1057536000000 | 482.57 |
| 1057622400000 | 485.08 |
| 1057708800000 | 482.69 |
| 1057795200000 | 477.14 |
| 1057881600000 | 481.72 |
| 1058140800000 | 486.82 |
| 1058227200000 | 486.38 |
| 1058313600000 | 484.85 |
| 1058400000000 | 482.4 |
| 1058486400000 | 480.46 |
| 1058745600000 | 480.6 |
| 1058832000000 | 481.05 |
| 1058918400000 | 479.08 |
| 1059004800000 | 485.97 |
| 1059091200000 | 485.12 |
| 1059350400000 | 489.46 |
| 1059436800000 | 489.78 |
| 1059523200000 | 494.23 |
| 1059609600000 | 503.03 |
| 1059696000000 | 503.43 |
| 1059955200000 | 499.21 |
| 1060041600000 | 503.49 |
| 1060128000000 | 498.4 |
| 1060214400000 | 497.21 |
| 1060300800000 | 498.39 |
| 1060560000000 | 496.12 |
| 1060646400000 | 499.1 |
| 1060732800000 | 504.67 |
| 1060819200000 | 508.59 |
| 1060905600000 | 511.94 |
| 1061164800000 | 517.96 |
| 1061251200000 | 527.03 |
| 1061337600000 | 526.64 |
| 1061424000000 | 533.91 |
| 1061510400000 | 537.89 |
| 1061769600000 | 532.24 |
| 1061856000000 | 527.53 |
| 1061942400000 | 529.01 |
| 1062028800000 | 533.64 |
| 1062115200000 | 532.84 |
| 1062374400000 | 543.72 |
| 1062460800000 | 550.58 |
| 1062547200000 | 562.17 |
| 1062633600000 | 559.2 |
| 1062720000000 | 554.17 |
| 1062979200000 | 555.2 |
| 1063065600000 | 546.06 |
| 1063152000000 | 537.28 |
| 1063238400000 | 536.49 |
| 1063324800000 | 537.2 |
| 1063584000000 | 541.75 |
| 1063670400000 | 545.08 |
| 1063756800000 | 547.24 |
| 1063843200000 | 550.28 |
| 1063929600000 | 547.4 |
| 1064188800000 | 536.84 |
| 1064275200000 | 531.77 |
| 1064361600000 | 533.63 |
| 1064448000000 | 525.18 |
| 1064534400000 | 522.57 |
| 1064793600000 | 520.77 |
| 1064880000000 | 508.89 |
| 1064966400000 | 514.61 |
| 1065052800000 | 520.13 |
| 1065139200000 | 534.27 |
| 1065398400000 | 533.18 |
| 1065484800000 | 529.19 |
| 1065571200000 | 532.52 |
| 1065657600000 | 542.29 |
| 1065744000000 | 540.01 |
| 1066003200000 | 547.01 |
| 1066089600000 | 548.7 |
| 1066176000000 | 557.44 |
| 1066262400000 | 556.48 |
| 1066348800000 | 556.87 |
| 1066608000000 | 556.13 |
| 1066694400000 | 556.11 |
| 1066780800000 | 543.15 |
| 1066867200000 | 543.18 |
| 1066953600000 | 541.53 |
| 1067212800000 | 546.89 |
| 1067299200000 | 554.92 |
| 1067385600000 | 559.91 |
| 1067472000000 | 565.27 |
| 1067558400000 | 566.71 |
| 1067817600000 | 575.44 |
| 1067904000000 | 571.78 |
| 1067990400000 | 569.36 |
| 1068076800000 | 568.49 |
| 1068163200000 | 575.73 |
| 1068422400000 | 572.18 |
| 1068508800000 | 567.51 |
| 1068595200000 | 568.02 |
| 1068681600000 | 566.33 |
| 1068768000000 | 564.55 |
| 1069027200000 | 553.82 |
| 1069113600000 | 552.68 |
| 1069200000000 | 549.93 |
| 1069286400000 | 546.01 |
| 1069372800000 | 545.89 |
| 1069632000000 | 553.74 |
| 1069718400000 | 555.39 |
| 1069804800000 | 553.79 |
| 1069891200000 | 556.84 |
| 1069977600000 | 553.57 |
| 1070236800000 | 559.35 |
| 1070323200000 | 555.2 |
| 1070409600000 | 557.71 |
| 1070496000000 | 559.09 |
| 1070582400000 | 553.11 |
| 1070841600000 | 549.93 |
| 1070928000000 | 552.73 |
| 1071014400000 | 545.01 |
| 1071100800000 | 548.57 |
| 1071187200000 | 548.66 |
| 1071446400000 | 549.19 |
| 1071532800000 | 542.43 |
| 1071619200000 | 537.05 |
| 1071705600000 | 538.75 |
| 1071792000000 | 540.51 |
| 1072051200000 | 539.98 |
| 1072137600000 | 543.68 |
| 1072224000000 | 544.29 |
| 1072656000000 | 546.62 |
| 1072742400000 | 548.06 |
| 1072828800000 | 547.63 |
| 1073001600000 | 553.63 |
| 1073260800000 | 555.43 |
| 1073347200000 | 552.19 |
| 1073433600000 | 553.19 |
| 1073520000000 | 559.59 |
| 1073606400000 | 558.55 |
| 1073865600000 | 551.14 |
| 1073952000000 | 558.32 |
| 1074038400000 | 566.89 |
| 1074124800000 | 569.66 |
| 1074211200000 | 574.06 |
| 1074470400000 | 577.4 |
| 1074556800000 | 572.88 |
| 1074643200000 | 573.98 |
| 1074729600000 | 574 |
| 1074816000000 | 575.05 |
| 1075075200000 | 571.84 |
| 1075161600000 | 573.98 |
| 1075248000000 | 576.67 |
| 1075334400000 | 573.27 |
| 1075420800000 | 575.06 |
| 1075680000000 | 576.93 |
| 1075766400000 | 572.03 |
| 1075852800000 | 567.56 |
| 1075939200000 | 568.65 |
| 1076025600000 | 576.35 |
| 1076284800000 | 582.76 |
| 1076371200000 | 583.28 |
| 1076457600000 | 586.76 |
| 1076544000000 | 593.99 |
| 1076630400000 | 594.09 |
| 1076889600000 | 596.95 |
| 1076976000000 | 600.08 |
| 1077062400000 | 600.27 |
| 1077148800000 | 606.72 |
| 1077235200000 | 600.56 |
| 1077494400000 | 599.54 |
| 1077580800000 | 593.46 |
| 1077667200000 | 596.6 |
| 1077753600000 | 600.21 |
| 1077840000000 | 599.25 |
| 1078099200000 | 605.01 |
| 1078185600000 | 610.76 |
| 1078272000000 | 613.96 |
| 1078358400000 | 612.79 |
| 1078444800000 | 610.65 |
| 1078704000000 | 610.14 |
| 1078790400000 | 602.72 |
| 1078876800000 | 594.41 |
| 1078963200000 | 577.6 |
| 1079049600000 | 582 |
| 1079308800000 | 569.4 |
| 1079395200000 | 573.06 |
| 1079481600000 | 583.35 |
| 1079568000000 | 575.87 |
| 1079654400000 | 576.69 |
| 1079913600000 | 564.68 |
| 1080000000000 | 570.12 |
| 1080086400000 | 568.23 |
| 1080172800000 | 581.44 |
| 1080259200000 | 580.6 |
| 1080518400000 | 589.15 |
| 1080604800000 | 588.7 |
| 1080691200000 | 587.88 |
| 1080777600000 | 597.14 |
| 1080864000000 | 606.52 |
| 1081123200000 | 611.75 |
| 1081209600000 | 607.07 |
| 1081296000000 | 608.78 |
| 1081382400000 | 612.03 |
| 1081814400000 | 615.94 |
| 1081900800000 | 605.18 |
| 1081987200000 | 602.01 |
| 1082073600000 | 603.91 |
| 1082332800000 | 606.21 |
| 1082419200000 | 614.38 |
| 1082505600000 | 607.54 |
| 1082592000000 | 612.55 |
| 1082678400000 | 620.12 |
| 1082937600000 | 623.8 |
| 1083024000000 | 623.04 |
| 1083110400000 | 610.96 |
| 1083196800000 | 603.21 |
| 1083283200000 | 595.28 |
| 1083542400000 | 599.79 |
| 1083628800000 | 599.77 |
| 1083715200000 | 601.43 |
| 1083801600000 | 587.57 |
| 1083888000000 | 589.48 |
| 1084147200000 | 570.73 |
| 1084233600000 | 578.64 |
| 1084320000000 | 571.22 |
| 1084406400000 | 577.21 |
| 1084492800000 | 570.68 |
| 1084752000000 | 560.23 |
| 1084838400000 | 567.68 |
| 1084924800000 | 579.21 |
| 1085011200000 | 576.02 |
| 1085097600000 | 577.13 |
| 1085356800000 | 581.59 |
| 1085443200000 | 576.66 |
| 1085529600000 | 582.57 |
| 1085616000000 | 584.32 |
| 1085702400000 | 585.83 |
| 1085961600000 | 586.64 |
| 1086048000000 | 583.12 |
| 1086134400000 | 587.57 |
| 1086220800000 | 588.28 |
| 1086307200000 | 592.7 |
| 1086566400000 | 597.25 |
| 1086652800000 | 600.33 |
| 1086739200000 | 601 |
| 1086825600000 | 601.21 |
| 1086912000000 | 600.9 |
| 1087171200000 | 590.48 |
| 1087257600000 | 593.62 |
| 1087344000000 | 599.37 |
| 1087430400000 | 597.08 |
| 1087516800000 | 597.14 |
| 1087776000000 | 598.23 |
| 1087862400000 | 594.28 |
| 1087948800000 | 597.55 |
| 1088035200000 | 600.67 |
| 1088121600000 | 601.12 |
| 1088380800000 | 606.26 |
| 1088467200000 | 606.49 |
| 1088553600000 | 608.06 |
| 1088640000000 | 606.64 |
| 1088726400000 | 600.31 |
| 1088985600000 | 599.55 |
| 1089072000000 | 596.17 |
| 1089158400000 | 592.93 |
| 1089244800000 | 592.01 |
| 1089331200000 | 589.34 |
| 1089590400000 | 588.12 |
| 1089676800000 | 592.55 |
| 1089763200000 | 591.44 |
| 1089849600000 | 587.57 |
| 1089936000000 | 590.94 |
| 1090195200000 | 588.34 |
| 1090281600000 | 586.69 |
| 1090368000000 | 594.54 |
| 1090454400000 | 584.85 |
| 1090540800000 | 585.53 |
| 1090800000000 | 580.75 |
| 1090886400000 | 583.01 |
| 1090972800000 | 585.4 |
| 1091059200000 | 591.43 |
| 1091145600000 | 593.17 |
| 1091404800000 | 592.48 |
| 1091491200000 | 594.09 |
| 1091577600000 | 587.69 |
| 1091664000000 | 591.52 |
| 1091750400000 | 575.02 |
| 1092009600000 | 565.68 |
| 1092096000000 | 567.95 |
| 1092182400000 | 564.93 |
| 1092268800000 | 561.51 |
| 1092355200000 | 561.25 |
| 1092614400000 | 567.36 |
| 1092700800000 | 568.07 |
| 1092787200000 | 568.9 |
| 1092873600000 | 569.49 |
| 1092960000000 | 567.46 |
| 1093219200000 | 577.47 |
| 1093305600000 | 577.11 |
| 1093392000000 | 578.7 |
| 1093478400000 | 582.1 |
| 1093564800000 | 586.35 |
| 1093824000000 | 584.75 |
| 1093910400000 | 579.64 |
| 1093996800000 | 583.12 |
| 1094083200000 | 585.46 |
| 1094169600000 | 589.66 |
| 1094428800000 | 593.68 |
| 1094515200000 | 595.02 |
| 1094601600000 | 595.11 |
| 1094688000000 | 591.56 |
| 1094774400000 | 594.51 |
| 1095033600000 | 601.25 |
| 1095120000000 | 600.38 |
| 1095206400000 | 598.16 |
| 1095292800000 | 599.74 |
| 1095379200000 | 601.15 |
| 1095638400000 | 598.42 |
| 1095724800000 | 599.9 |
| 1095811200000 | 598.85 |
| 1095897600000 | 594.86 |
| 1095984000000 | 596.2 |
| 1096243200000 | 592.03 |
| 1096329600000 | 593.58 |
| 1096416000000 | 597.6 |
| 1096502400000 | 596.14 |
| 1096588800000 | 605.03 |
| 1096848000000 | 614.83 |
| 1096934400000 | 614.3 |
| 1097020800000 | 612.4 |
| 1097107200000 | 615.46 |
| 1097193600000 | 612.1 |
| 1097452800000 | 612.02 |
| 1097539200000 | 605.52 |
| 1097625600000 | 608.93 |
| 1097712000000 | 602.51 |
| 1097798400000 | 601.45 |
| 1098057600000 | 599.5 |
| 1098144000000 | 607.64 |
| 1098230400000 | 602.01 |
| 1098316800000 | 604.07 |
| 1098403200000 | 606.76 |
| 1098662400000 | 595.83 |
| 1098748800000 | 598.59 |
| 1098835200000 | 603.65 |
| 1098921600000 | 602.16 |
| 1099008000000 | 599.92 |
| 1099267200000 | 605.28 |
| 1099353600000 | 610.63 |
| 1099440000000 | 610.55 |
| 1099526400000 | 609.94 |
| 1099612800000 | 614.65 |
| 1099872000000 | 616.11 |
| 1099958400000 | 615.57 |
| 1100044800000 | 619.91 |
| 1100131200000 | 626.4 |
| 1100217600000 | 629.7 |
| 1100476800000 | 628.19 |
| 1100563200000 | 622.48 |
| 1100649600000 | 626.93 |
| 1100736000000 | 625.94 |
| 1100822400000 | 622.07 |
| 1101081600000 | 619.01 |
| 1101168000000 | 621.74 |
| 1101254400000 | 621.58 |
| 1101340800000 | 623.36 |
| 1101427200000 | 621.17 |
| 1101686400000 | 621.38 |
| 1101772800000 | 619.57 |
| 1101859200000 | 623.79 |
| 1101945600000 | 626.64 |
| 1102032000000 | 622.91 |
| 1102291200000 | 620.28 |
| 1102377600000 | 621.67 |
| 1102464000000 | 618.57 |
| 1102550400000 | 612.28 |
| 1102636800000 | 615.35 |
| 1102896000000 | 618.25 |
| 1102982400000 | 616.95 |
| 1103068800000 | 617.34 |
| 1103155200000 | 616.89 |
| 1103241600000 | 614.81 |
| 1103500800000 | 615.81 |
| 1103587200000 | 616.74 |
| 1103673600000 | 617.27 |
| 1103760000000 | 616.65 |
| 1103846400000 | 616.82 |
| 1104105600000 | 616.19 |
| 1104192000000 | 616.99 |
| 1104278400000 | 616.42 |
| 1104364800000 | 616.94 |
| 1104451200000 | 617.74 |
| 1104710400000 | 623.43 |
| 1104796800000 | 625.58 |
| 1104883200000 | 620.48 |
| 1104969600000 | 624.82 |
| 1105056000000 | 630.59 |
| 1105315200000 | 632.99 |
| 1105401600000 | 628.8 |
| 1105488000000 | 625.26 |
| 1105574400000 | 631.63 |
| 1105660800000 | 636.26 |
| 1105920000000 | 641.41 |
| 1106006400000 | 642.5 |
| 1106092800000 | 645.69 |
| 1106179200000 | 643.32 |
| 1106265600000 | 642.8 |
| 1106524800000 | 640.79 |
| 1106611200000 | 644.73 |
| 1106697600000 | 647.03 |
| 1106784000000 | 653.25 |
| 1106870400000 | 651.72 |
| 1107129600000 | 657.19 |
| 1107216000000 | 662.51 |
| 1107302400000 | 663.9 |
| 1107388800000 | 663.45 |
| 1107475200000 | 670.16 |
| 1107734400000 | 673.57 |
| 1107820800000 | 674.58 |
| 1107907200000 | 673.19 |
| 1107993600000 | 670.27 |
| 1108080000000 | 676.36 |
| 1108339200000 | 676.58 |
| 1108425600000 | 678.6 |
| 1108512000000 | 673.72 |
| 1108598400000 | 675.78 |
| 1108684800000 | 674.73 |
| 1108944000000 | 673.72 |
| 1109030400000 | 666.74 |
| 1109116800000 | 666.16 |
| 1109203200000 | 668.54 |
| 1109289600000 | 675.88 |
| 1109548800000 | 676.66 |
| 1109635200000 | 681.29 |
| 1109721600000 | 680.59 |
| 1109808000000 | 682.99 |
| 1109894400000 | 690.16 |
| 1110153600000 | 688.82 |
| 1110240000000 | 685.45 |
| 1110326400000 | 681.7 |
| 1110412800000 | 676.12 |
| 1110499200000 | 676.68 |
| 1110758400000 | 676.91 |
| 1110844800000 | 682.22 |
| 1110931200000 | 674.85 |
| 1111017600000 | 676.16 |
| 1111104000000 | 677.31 |
| 1111363200000 | 677.94 |
| 1111449600000 | 678.46 |
| 1111536000000 | 675.64 |
| 1111622400000 | 677.57 |
| 1112054400000 | 679.04 |
| 1112140800000 | 675.55 |
| 1112227200000 | 677.07 |
| 1112313600000 | 682 |
| 1112572800000 | 679.63 |
| 1112659200000 | 684.99 |
| 1112745600000 | 688.36 |
| 1112832000000 | 690.41 |
| 1112918400000 | 694.5 |
| 1113177600000 | 693.44 |
| 1113264000000 | 690.63 |
| 1113350400000 | 695.98 |
| 1113436800000 | 693.37 |
| 1113523200000 | 678.74 |
| 1113782400000 | 665.6 |
| 1113868800000 | 669.39 |
| 1113955200000 | 667.12 |
| 1114041600000 | 665.2 |
| 1114128000000 | 672.94 |
| 1114387200000 | 675.23 |
| 1114473600000 | 669.34 |
| 1114560000000 | 656.04 |
| 1114646400000 | 651.26 |
| 1114732800000 | 651.76 |
| 1114992000000 | 654.68 |
| 1115078400000 | 656.31 |
| 1115164800000 | 657.37 |
| 1115251200000 | 660.22 |
| 1115337600000 | 660.42 |
| 1115596800000 | 659.66 |
| 1115683200000 | 657.23 |
| 1115769600000 | 658.05 |
| 1115856000000 | 662.04 |
| 1115942400000 | 663.74 |
| 1116201600000 | 661.84 |
| 1116288000000 | 664.18 |
| 1116374400000 | 674.89 |
| 1116460800000 | 678.48 |
| 1116547200000 | 677.78 |
| 1116806400000 | 680.72 |
| 1116892800000 | 680.4 |
| 1116979200000 | 682.44 |
| 1117065600000 | 689.43 |
| 1117152000000 | 689.63 |
| 1117411200000 | 692.85 |
| 1117497600000 | 694.97 |
| 1117584000000 | 704.37 |
| 1117670400000 | 703.23 |
| 1117756800000 | 703.65 |
| 1118016000000 | 703.03 |
| 1118102400000 | 711.78 |
| 1118188800000 | 711.58 |
| 1118275200000 | 711.34 |
| 1118361600000 | 715.29 |
| 1118620800000 | 719.01 |
| 1118707200000 | 718.89 |
| 1118793600000 | 715.59 |
| 1118880000000 | 721.24 |
| 1118966400000 | 720.16 |
| 1119225600000 | 720.36 |
| 1119312000000 | 723.68 |
| 1119398400000 | 724.18 |
| 1119484800000 | 728.05 |
| 1119571200000 | 720.84 |
| 1119830400000 | 710.73 |
| 1119916800000 | 714.76 |
| 1120003200000 | 721.1 |
| 1120089600000 | 715.57 |
| 1120176000000 | 720.09 |
| 1120435200000 | 719.17 |
| 1120521600000 | 716.91 |
| 1120608000000 | 722.93 |
| 1120694400000 | 709.24 |
| 1120780800000 | 720.49 |
| 1121040000000 | 727.05 |
| 1121126400000 | 724.18 |
| 1121212800000 | 729.31 |
| 1121299200000 | 730.03 |
| 1121385600000 | 730.31 |
| 1121644800000 | 728.04 |
| 1121731200000 | 727.27 |
| 1121817600000 | 725.12 |
| 1121904000000 | 733.23 |
| 1121990400000 | 734.31 |
| 1122249600000 | 732.55 |
| 1122336000000 | 733.82 |
| 1122422400000 | 738.89 |
| 1122508800000 | 742.78 |
| 1122595200000 | 741.02 |
| 1122854400000 | 743.51 |
| 1122940800000 | 747.49 |
| 1123027200000 | 749.3 |
| 1123113600000 | 748.51 |
| 1123200000000 | 746.21 |
| 1123459200000 | 749.91 |
| 1123545600000 | 753.13 |
| 1123632000000 | 758.74 |
| 1123718400000 | 755.69 |
| 1123804800000 | 753.93 |
| 1124064000000 | 755.29 |
| 1124150400000 | 753.83 |
| 1124236800000 | 749.21 |
| 1124323200000 | 745.94 |
| 1124409600000 | 752.91 |
| 1124668800000 | 756.17 |
| 1124755200000 | 753.98 |
| 1124841600000 | 750.83 |
| 1124928000000 | 745.56 |
| 1125014400000 | 742.04 |
| 1125273600000 | 743.67 |
| 1125360000000 | 743.53 |
| 1125446400000 | 749.6 |
| 1125532800000 | 757.05 |
| 1125619200000 | 758.39 |
| 1125878400000 | 763.16 |
| 1125964800000 | 768.58 |
| 1126051200000 | 771.25 |
| 1126137600000 | 771.44 |
| 1126224000000 | 773.26 |
| 1126483200000 | 777.16 |
| 1126569600000 | 771.23 |
| 1126656000000 | 772.82 |
| 1126742400000 | 771.39 |
| 1126828800000 | 778.77 |
| 1127088000000 | 778.84 |
| 1127174400000 | 778.16 |
| 1127260800000 | 768.49 |
| 1127347200000 | 764.14 |
| 1127433600000 | 766.51 |
| 1127692800000 | 774.42 |
| 1127779200000 | 771.19 |
| 1127865600000 | 779.77 |
| 1127952000000 | 778.96 |
| 1128038400000 | 784.96 |
| 1128297600000 | 790.84 |
| 1128384000000 | 792.32 |
| 1128470400000 | 786.39 |
| 1128556800000 | 775.24 |
| 1128643200000 | 770.3 |
| 1128902400000 | 775.46 |
| 1128988800000 | 779.32 |
| 1129075200000 | 771.05 |
| 1129161600000 | 759.98 |
| 1129248000000 | 759.15 |
| 1129507200000 | 758.65 |
| 1129593600000 | 756.2 |
| 1129680000000 | 738.92 |
| 1129766400000 | 742.92 |
| 1129852800000 | 735.85 |
| 1130112000000 | 745.97 |
| 1130198400000 | 745.84 |
| 1130284800000 | 749.84 |
| 1130371200000 | 738.43 |
| 1130457600000 | 739.46 |
| 1130716800000 | 760.53 |
| 1130803200000 | 762.61 |
| 1130889600000 | 766.61 |
| 1130976000000 | 777.39 |
| 1131062400000 | 775.55 |
| 1131321600000 | 779.81 |
| 1131408000000 | 780.11 |
| 1131494400000 | 782.01 |
| 1131580800000 | 783.11 |
| 1131667200000 | 789.75 |
| 1131926400000 | 789.69 |
| 1132012800000 | 790.38 |
| 1132099200000 | 786.52 |
| 1132185600000 | 789.74 |
| 1132272000000 | 795.86 |
| 1132531200000 | 799.76 |
| 1132617600000 | 800.25 |
| 1132704000000 | 805.62 |
| 1132790400000 | 801.63 |
| 1132876800000 | 804.22 |
| 1133136000000 | 800.82 |
| 1133222400000 | 803.08 |
| 1133308800000 | 800.72 |
| 1133395200000 | 812.7 |
| 1133481600000 | 823.72 |
| 1133740800000 | 818.89 |
| 1133827200000 | 825.19 |
| 1133913600000 | 826.95 |
| 1134000000000 | 824.44 |
| 1134086400000 | 828.67 |
| 1134345600000 | 828.91 |
| 1134432000000 | 830.53 |
| 1134518400000 | 829.35 |
| 1134604800000 | 826.87 |
| 1134691200000 | 831.13 |
| 1134950400000 | 832.39 |
| 1135036800000 | 834.56 |
| 1135123200000 | 843.53 |
| 1135209600000 | 845.86 |
| 1135296000000 | 848.25 |
| 1135641600000 | 851.67 |
| 1135728000000 | 851.87 |
| 1135814400000 | 859.11 |
| 1135900800000 | 852.56 |
| 1136160000000 | 856.77 |
| 1136246400000 | 861.34 |
| 1136332800000 | 874.84 |
| 1136419200000 | 869.83 |
| 1136505600000 | 875.13 |
| 1136764800000 | 876.59 |
| 1136851200000 | 872.43 |
| 1136937600000 | 883.66 |
| 1137024000000 | 888.85 |
| 1137110400000 | 883.22 |
| 1137369600000 | 883.86 |
| 1137456000000 | 876.42 |
| 1137542400000 | 868.55 |
| 1137628800000 | 875.21 |
| 1137715200000 | 871.13 |
| 1137974400000 | 870.13 |
| 1138060800000 | 869.73 |
| 1138147200000 | 880.03 |
| 1138233600000 | 894.5 |
| 1138320000000 | 910.51 |
| 1138579200000 | 908.83 |
| 1138665600000 | 904.78 |
| 1138752000000 | 916.19 |
| 1138838400000 | 915.87 |
| 1138924800000 | 912.1 |
| 1139184000000 | 910.03 |
| 1139270400000 | 907.96 |
| 1139356800000 | 911.99 |
| 1139443200000 | 923.32 |
| 1139529600000 | 918.04 |
| 1139788800000 | 921.29 |
| 1139875200000 | 922.42 |
| 1139961600000 | 925.9 |
| 1140048000000 | 931.97 |
| 1140134400000 | 934.47 |
| 1140393600000 | 935.8 |
| 1140480000000 | 938.15 |
| 1140566400000 | 946.79 |
| 1140652800000 | 946 |
| 1140739200000 | 949.11 |
| 1140998400000 | 956.46 |
| 1141084800000 | 937.71 |
| 1141171200000 | 948.38 |
| 1141257600000 | 941.83 |
| 1141344000000 | 944.58 |
| 1141603200000 | 950.5 |
| 1141689600000 | 941.39 |
| 1141776000000 | 928.25 |
| 1141862400000 | 937.93 |
| 1141948800000 | 944.83 |
| 1142208000000 | 947.7 |
| 1142294400000 | 945.39 |
| 1142380800000 | 944.73 |
| 1142467200000 | 948.56 |
| 1142553600000 | 950.71 |
| 1142812800000 | 953.4 |
| 1142899200000 | 953.6 |
| 1142985600000 | 952.47 |
| 1143072000000 | 952.82 |
| 1143158400000 | 958.58 |
| 1143417600000 | 953.33 |
| 1143504000000 | 950.11 |
| 1143590400000 | 952.87 |
| 1143676800000 | 961.27 |
| 1143763200000 | 958.2 |
| 1144022400000 | 969.54 |
| 1144108800000 | 968.89 |
| 1144195200000 | 968.47 |
| 1144281600000 | 973.7 |
| 1144368000000 | 973.82 |
| 1144627200000 | 973.47 |
| 1144713600000 | 961.14 |
| 1144800000000 | 958.56 |
| 1144886400000 | 965.13 |
| 1145318400000 | 964.39 |
| 1145404800000 | 982.35 |
| 1145491200000 | 984.15 |
| 1145577600000 | 998.18 |
| 1145836800000 | 997.34 |
| 1145923200000 | 996.07 |
| 1146009600000 | 1001.82 |
| 1146096000000 | 993.57 |
| 1146182400000 | 987.6 |
| 1146441600000 | 990.38 |
| 1146528000000 | 997.62 |
| 1146614400000 | 993.91 |
| 1146700800000 | 1003.64 |
| 1146787200000 | 1016.37 |
| 1147046400000 | 1018.64 |
| 1147132800000 | 1017.99 |
| 1147219200000 | 1017.56 |
| 1147305600000 | 1011.44 |
| 1147392000000 | 988.2 |
| 1147651200000 | 964.2 |
| 1147737600000 | 957.94 |
| 1147824000000 | 927.15 |
| 1147910400000 | 921.18 |
| 1147996800000 | 920.51 |
| 1148256000000 | 877.35 |
| 1148342400000 | 918.16 |
| 1148428800000 | 897.97 |
| 1148515200000 | 908.22 |
| 1148601600000 | 930.83 |
| 1148860800000 | 935.03 |
| 1148947200000 | 913.56 |
| 1149033600000 | 920.44 |
| 1149120000000 | 924.98 |
| 1149206400000 | 927.17 |
| 1149465600000 | 920.87 |
| 1149552000000 | 897.08 |
| 1149638400000 | 894.77 |
| 1149724800000 | 861.11 |
| 1149811200000 | 878.14 |
| 1150070400000 | 867.4 |
| 1150156800000 | 848.98 |
| 1150243200000 | 848.11 |
| 1150329600000 | 878.88 |
| 1150416000000 | 869.16 |
| 1150675200000 | 886.01 |
| 1150761600000 | 891.42 |
| 1150848000000 | 890.45 |
| 1150934400000 | 895.24 |
| 1151020800000 | 898.12 |
| 1151280000000 | 895.5 |
| 1151366400000 | 888.33 |
| 1151452800000 | 885.71 |
| 1151539200000 | 904.7 |
| 1151625600000 | 921.08 |
| 1151884800000 | 925.46 |
| 1151971200000 | 926.54 |
| 1152057600000 | 912.93 |
| 1152144000000 | 916.97 |
| 1152230400000 | 915.4 |
| 1152489600000 | 916.6 |
| 1152576000000 | 903.45 |
| 1152662400000 | 907.38 |
| 1152748800000 | 890.43 |
| 1152835200000 | 872.63 |
| 1153094400000 | 859.11 |
| 1153180800000 | 854.24 |
| 1153267200000 | 881.74 |
| 1153353600000 | 885.3 |
| 1153440000000 | 867.38 |
| 1153699200000 | 881 |
| 1153785600000 | 883.08 |
| 1153872000000 | 889.27 |
| 1153958400000 | 899.53 |
| 1154044800000 | 900.25 |
| 1154304000000 | 902.42 |
| 1154390400000 | 896.58 |
| 1154476800000 | 905.84 |
| 1154563200000 | 896.46 |
| 1154649600000 | 906.72 |
| 1154908800000 | 892.85 |
| 1154995200000 | 894.57 |
| 1155081600000 | 902.82 |
| 1155168000000 | 888.65 |
| 1155254400000 | 886.72 |
| 1155513600000 | 895.24 |
| 1155600000000 | 901.57 |
| 1155686400000 | 913.96 |
| 1155772800000 | 920.96 |
| 1155859200000 | 921.12 |
| 1156118400000 | 917.87 |
| 1156204800000 | 919.61 |
| 1156291200000 | 913.54 |
| 1156377600000 | 913.89 |
| 1156464000000 | 915.13 |
| 1156723200000 | 920.48 |
| 1156809600000 | 929.65 |
| 1156896000000 | 938.22 |
| 1156982400000 | 934.61 |
| 1157068800000 | 941.63 |
| 1157328000000 | 950.2 |
| 1157414400000 | 947.77 |
| 1157500800000 | 940.18 |
| 1157587200000 | 926.84 |
| 1157673600000 | 933.56 |
| 1157932800000 | 924.61 |
| 1158019200000 | 942.36 |
| 1158105600000 | 948.46 |
| 1158192000000 | 950.51 |
| 1158278400000 | 958 |
| 1158537600000 | 958.42 |
| 1158624000000 | 954.27 |
| 1158710400000 | 959.25 |
| 1158796800000 | 961.08 |
| 1158883200000 | 949.06 |
| 1159142400000 | 942.42 |
| 1159228800000 | 954.75 |
| 1159315200000 | 961.11 |
| 1159401600000 | 965.29 |
| 1159488000000 | 964.32 |
| 1159747200000 | 967.06 |
| 1159833600000 | 966.56 |
| 1159920000000 | 966.79 |
| 1160006400000 | 972.91 |
| 1160092800000 | 974.61 |
| 1160352000000 | 975.08 |
| 1160438400000 | 984.07 |
| 1160524800000 | 984.63 |
| 1160611200000 | 998.8 |
| 1160697600000 | 1000.33 |
| 1160956800000 | 1002.97 |
| 1161043200000 | 990.97 |
| 1161129600000 | 1006.92 |
| 1161216000000 | 1005.48 |
| 1161302400000 | 1012.74 |
| 1161561600000 | 1014.72 |
| 1161648000000 | 1016.17 |
| 1161734400000 | 1022.82 |
| 1161820800000 | 1024.45 |
| 1161907200000 | 1020.65 |
| 1162166400000 | 1014.61 |
| 1162252800000 | 1014.34 |
| 1162339200000 | 1015.29 |
| 1162425600000 | 1005.96 |
| 1162512000000 | 1011.83 |
| 1162771200000 | 1023.29 |
| 1162857600000 | 1030.84 |
| 1162944000000 | 1029.39 |
| 1163030400000 | 1033.14 |
| 1163116800000 | 1036.33 |
| 1163376000000 | 1041.26 |
| 1163462400000 | 1038.56 |
| 1163548800000 | 1049.41 |
| 1163635200000 | 1051.32 |
| 1163721600000 | 1038.39 |
| 1163980800000 | 1040.2 |
| 1164067200000 | 1040.41 |
| 1164153600000 | 1045.69 |
| 1164240000000 | 1043.59 |
| 1164326400000 | 1032.36 |
| 1164585600000 | 1009.59 |
| 1164672000000 | 1003.14 |
| 1164758400000 | 1025.36 |
| 1164844800000 | 1019.38 |
| 1164931200000 | 1016.2 |
| 1165190400000 | 1022.51 |
| 1165276800000 | 1032.99 |
| 1165363200000 | 1032.8 |
| 1165449600000 | 1043.51 |
| 1165536000000 | 1046.78 |
| 1165795200000 | 1054.27 |
| 1165881600000 | 1060.02 |
| 1165968000000 | 1059.81 |
| 1166054400000 | 1064.49 |
| 1166140800000 | 1073.03 |
| 1166400000000 | 1074.94 |
| 1166486400000 | 1068.54 |
| 1166572800000 | 1079.37 |
| 1166659200000 | 1081.79 |
| 1166745600000 | 1076.16 |
| 1167177600000 | 1088.02 |
| 1167264000000 | 1090.9 |
| 1167350400000 | 1092.24 |
| 1167696000000 | 1105.42 |
| 1167782400000 | 1102.88 |
| 1167868800000 | 1091.07 |
| 1167955200000 | 1080.73 |
| 1168214400000 | 1083.41 |
| 1168300800000 | 1086.96 |
| 1168387200000 | 1081.34 |
| 1168473600000 | 1099 |
| 1168560000000 | 1106.44 |
| 1168819200000 | 1119.3 |
| 1168905600000 | 1119.15 |
| 1168992000000 | 1121.33 |
| 1169078400000 | 1121.03 |
| 1169164800000 | 1126.62 |
| 1169424000000 | 1125.74 |
| 1169510400000 | 1122.91 |
| 1169596800000 | 1132.95 |
| 1169683200000 | 1135.38 |
| 1169769600000 | 1123.35 |
| 1170028800000 | 1129.83 |
| 1170115200000 | 1145.87 |
| 1170201600000 | 1142.25 |
| 1170288000000 | 1156.14 |
| 1170374400000 | 1162.05 |
| 1170633600000 | 1163.6 |
| 1170720000000 | 1166.41 |
| 1170806400000 | 1176.51 |
| 1170892800000 | 1161.41 |
| 1170979200000 | 1173.84 |
| 1171238400000 | 1164.79 |
| 1171324800000 | 1166.62 |
| 1171411200000 | 1184.36 |
| 1171497600000 | 1180.51 |
| 1171584000000 | 1179.1 |
| 1171843200000 | 1187.01 |
| 1171929600000 | 1181.09 |
| 1172016000000 | 1173.77 |
| 1172102400000 | 1184.04 |
| 1172188800000 | 1178.2 |
| 1172448000000 | 1184.09 |
| 1172534400000 | 1137.73 |
| 1172620800000 | 1121.06 |
| 1172707200000 | 1110.57 |
| 1172793600000 | 1112.62 |
| 1173052800000 | 1091.23 |
| 1173139200000 | 1099.19 |
| 1173225600000 | 1110.98 |
| 1173312000000 | 1131.72 |
| 1173398400000 | 1131.35 |
| 1173657600000 | 1129.92 |
| 1173744000000 | 1117.62 |
| 1173830400000 | 1084.05 |
| 1173916800000 | 1110.98 |
| 1174003200000 | 1108.74 |
| 1174262400000 | 1124.71 |
| 1174348800000 | 1127.39 |
| 1174435200000 | 1140.41 |
| 1174521600000 | 1154.82 |
| 1174608000000 | 1157.47 |
| 1174867200000 | 1150.8 |
| 1174953600000 | 1145.76 |
| 1175040000000 | 1138.68 |
| 1175126400000 | 1156.92 |
| 1175212800000 | 1158.43 |
| 1175472000000 | 1166.92 |
| 1175558400000 | 1182.45 |
| 1175644800000 | 1185.12 |
| 1175731200000 | 1187.78 |
| 1176163200000 | 1200.94 |
| 1176249600000 | 1194.16 |
| 1176336000000 | 1190.02 |
| 1176422400000 | 1194.06 |
| 1176681600000 | 1209.63 |
| 1176768000000 | 1208.62 |
| 1176854400000 | 1201.78 |
| 1176940800000 | 1198.79 |
| 1177027200000 | 1218.16 |
| 1177286400000 | 1228.44 |
| 1177372800000 | 1211.77 |
| 1177459200000 | 1224.9 |
| 1177545600000 | 1233.32 |
| 1177632000000 | 1237.01 |
| 1177891200000 | 1236.45 |
| 1177977600000 | 1236.8 |
| 1178064000000 | 1244.11 |
| 1178150400000 | 1243.47 |
| 1178236800000 | 1254.6 |
| 1178496000000 | 1259.55 |
| 1178582400000 | 1239.66 |
| 1178668800000 | 1244.02 |
| 1178755200000 | 1236.63 |
| 1178841600000 | 1245.04 |
| 1179100800000 | 1244.32 |
| 1179187200000 | 1248.62 |
| 1179273600000 | 1252.64 |
| 1179360000000 | 1259.61 |
| 1179446400000 | 1275.33 |
| 1179705600000 | 1272.36 |
| 1179792000000 | 1278.46 |
| 1179878400000 | 1291.55 |
| 1179964800000 | 1292.43 |
| 1180051200000 | 1288.68 |
| 1180310400000 | 1290.78 |
| 1180396800000 | 1292.32 |
| 1180483200000 | 1284.47 |
| 1180569600000 | 1302.22 |
| 1180656000000 | 1314.76 |
| 1180915200000 | 1316.8 |
| 1181001600000 | 1309.75 |
| 1181088000000 | 1283.78 |
| 1181174400000 | 1263.16 |
| 1181260800000 | 1258.24 |
| 1181520000000 | 1277.97 |
| 1181606400000 | 1272.58 |
| 1181692800000 | 1277.46 |
| 1181779200000 | 1309.48 |
| 1181865600000 | 1331.38 |
| 1182124800000 | 1328.54 |
| 1182211200000 | 1322.01 |
| 1182297600000 | 1332.83 |
| 1182384000000 | 1315.27 |
| 1182470400000 | 1314.42 |
| 1182729600000 | 1309.3 |
| 1182816000000 | 1296.43 |
| 1182902400000 | 1289.19 |
| 1182988800000 | 1308.69 |
| 1183075200000 | 1313.89 |
| 1183334400000 | 1315.36 |
| 1183420800000 | 1336.76 |
| 1183507200000 | 1345.17 |
| 1183593600000 | 1338.52 |
| 1183680000000 | 1341.34 |
| 1183939200000 | 1352.8 |
| 1184025600000 | 1337.92 |
| 1184112000000 | 1335.6 |
| 1184198400000 | 1359 |
| 1184284800000 | 1363.02 |
| 1184544000000 | 1364.81 |
| 1184630400000 | 1349.95 |
| 1184716800000 | 1331.21 |
| 1184803200000 | 1350.44 |
| 1184889600000 | 1335.96 |
| 1185148800000 | 1342.41 |
| 1185235200000 | 1321.5 |
| 1185321600000 | 1293.7 |
| 1185408000000 | 1250.52 |
| 1185494400000 | 1244.91 |
| 1185753600000 | 1251.65 |
| 1185840000000 | 1270.5 |
| 1185926400000 | 1257.02 |
| 1186012800000 | 1258.4 |
| 1186099200000 | 1245.42 |
| 1186358400000 | 1227.65 |
| 1186444800000 | 1236.58 |
| 1186531200000 | 1263.85 |
| 1186617600000 | 1237.91 |
| 1186704000000 | 1200.88 |
| 1186963200000 | 1225.69 |
| 1187049600000 | 1213.29 |
| 1187136000000 | 1199.52 |
| 1187222400000 | 1146.12 |
| 1187308800000 | 1158.2 |
| 1187568000000 | 1174.56 |
| 1187654400000 | 1174.95 |
| 1187740800000 | 1215.37 |
| 1187827200000 | 1221.85 |
| 1187913600000 | 1231.45 |
| 1188172800000 | 1231.18 |
| 1188259200000 | 1204.24 |
| 1188345600000 | 1213.63 |
| 1188432000000 | 1228.08 |
| 1188518400000 | 1250.76 |
| 1188777600000 | 1254.79 |
| 1188864000000 | 1259.37 |
| 1188950400000 | 1233.05 |
| 1189036800000 | 1235.93 |
| 1189123200000 | 1197.51 |
| 1189382400000 | 1180.83 |
| 1189468800000 | 1205.21 |
| 1189555200000 | 1207.21 |
| 1189641600000 | 1217.55 |
| 1189728000000 | 1201.17 |
| 1189987200000 | 1177.42 |
| 1190073600000 | 1200.36 |
| 1190160000000 | 1234.71 |
| 1190246400000 | 1225.96 |
| 1190332800000 | 1240.57 |
| 1190592000000 | 1236.13 |
| 1190678400000 | 1220.66 |
| 1190764800000 | 1224.88 |
| 1190851200000 | 1237.39 |
| 1190937600000 | 1235.23 |
| 1191196800000 | 1251.5 |
| 1191283200000 | 1263.3 |
| 1191369600000 | 1269.96 |
| 1191456000000 | 1272.63 |
| 1191542400000 | 1284.44 |
| 1191801600000 | 1283.71 |
| 1191888000000 | 1291.04 |
| 1191974400000 | 1295.71 |
| 1192060800000 | 1307.49 |
| 1192147200000 | 1302.93 |
| 1192406400000 | 1290.77 |
| 1192492800000 | 1271.78 |
| 1192579200000 | 1289.21 |
| 1192665600000 | 1270.05 |
| 1192752000000 | 1263.58 |
| 1193011200000 | 1240.08 |
| 1193097600000 | 1269.45 |
| 1193184000000 | 1259.78 |
| 1193270400000 | 1279.7 |
| 1193356800000 | 1279.76 |
| 1193616000000 | 1289.93 |
| 1193702400000 | 1280.23 |
| 1193788800000 | 1288.09 |
| 1193875200000 | 1274.42 |
| 1193961600000 | 1269.55 |
| 1194220800000 | 1265.76 |
| 1194307200000 | 1283.1 |
| 1194393600000 | 1269.24 |
| 1194480000000 | 1271.33 |
| 1194566400000 | 1248.14 |
| 1194825600000 | 1243.88 |
| 1194912000000 | 1221.43 |
| 1194998400000 | 1231.54 |
| 1195084800000 | 1204.26 |
| 1195171200000 | 1183.48 |
| 1195430400000 | 1141.44 |
| 1195516800000 | 1163.76 |
| 1195603200000 | 1132.73 |
| 1195689600000 | 1136.75 |
| 1195776000000 | 1160.39 |
| 1196035200000 | 1163.95 |
| 1196121600000 | 1147.19 |
| 1196208000000 | 1186.4 |
| 1196294400000 | 1193.79 |
| 1196380800000 | 1215.86 |
| 1196640000000 | 1206.44 |
| 1196726400000 | 1178.9 |
| 1196812800000 | 1203.2 |
| 1196899200000 | 1204.34 |
| 1196985600000 | 1220.31 |
| 1197244800000 | 1230.13 |
| 1197331200000 | 1229.96 |
| 1197417600000 | 1230.4 |
| 1197504000000 | 1191.59 |
| 1197590400000 | 1195.34 |
| 1197849600000 | 1165.05 |
| 1197936000000 | 1169.93 |
| 1198022400000 | 1168.33 |
| 1198108800000 | 1170.08 |
| 1198195200000 | 1192.29 |
| 1198454400000 | 1192.71 |
| 1198713600000 | 1198.22 |
| 1198800000000 | 1200.47 |
| 1199059200000 | 1203.34 |
| 1199232000000 | 1186.68 |
| 1199318400000 | 1167.48 |
| 1199404800000 | 1128.28 |
| 1199664000000 | 1099.58 |
| 1199750400000 | 1117.67 |
| 1199836800000 | 1088.84 |
| 1199923200000 | 1066.65 |
| 1200009600000 | 1071.88 |
| 1200268800000 | 1087.61 |
| 1200355200000 | 1053.5 |
| 1200441600000 | 1037.25 |
| 1200528000000 | 1037.08 |
| 1200614400000 | 1031.68 |
| 1200873600000 | 977.24 |
| 1200960000000 | 1017.16 |
| 1201046400000 | 986.68 |
| 1201132800000 | 1027.69 |
| 1201219200000 | 1039.14 |
| 1201478400000 | 1026.46 |
| 1201564800000 | 1055.49 |
| 1201651200000 | 1049.34 |
| 1201737600000 | 1039.45 |
| 1201824000000 | 1073.17 |
| 1202083200000 | 1085.68 |
| 1202169600000 | 1039.91 |
| 1202256000000 | 1048.77 |
| 1202342400000 | 1020.18 |
| 1202428800000 | 1022.46 |
| 1202688000000 | 1015.37 |
| 1202774400000 | 1060.42 |
| 1202860800000 | 1057.49 |
| 1202947200000 | 1066.3 |
| 1203033600000 | 1047.52 |
| 1203292800000 | 1073.69 |
| 1203379200000 | 1077.64 |
| 1203465600000 | 1067.57 |
| 1203552000000 | 1077.77 |
| 1203638400000 | 1065.42 |
| 1203897600000 | 1088.41 |
| 1203984000000 | 1107.48 |
| 1204070400000 | 1108.1 |
| 1204156800000 | 1080.42 |
| 1204243200000 | 1062.97 |
| 1204502400000 | 1054.5 |
| 1204588800000 | 1045.03 |
| 1204675200000 | 1073.03 |
| 1204761600000 | 1062.04 |
| 1204848000000 | 1051.88 |
| 1205107200000 | 1033.21 |
| 1205193600000 | 1043.01 |
| 1205280000000 | 1054.07 |
| 1205366400000 | 1037.06 |
| 1205452800000 | 1031.94 |
| 1205712000000 | 968.26 |
| 1205798400000 | 1001.1 |
| 1205884800000 | 991.39 |
| 1205971200000 | 979.75 |
| 1206403200000 | 1012.07 |
| 1206489600000 | 1014.6 |
| 1206576000000 | 1031.65 |
| 1206662400000 | 1027.96 |
| 1206921600000 | 1029.24 |
| 1207008000000 | 1057.49 |
| 1207094400000 | 1063.73 |
| 1207180800000 | 1053.43 |
| 1207267200000 | 1058.51 |
| 1207526400000 | 1070.27 |
| 1207612800000 | 1053.29 |
| 1207699200000 | 1047.12 |
| 1207785600000 | 1046.46 |
| 1207872000000 | 1027.03 |
| 1208131200000 | 1022.67 |
| 1208217600000 | 1027.52 |
| 1208304000000 | 1053.22 |
| 1208390400000 | 1045.99 |
| 1208476800000 | 1071.66 |
| 1208736000000 | 1054.9 |
| 1208822400000 | 1052.69 |
| 1208908800000 | 1069.82 |
| 1208995200000 | 1074.92 |
| 1209081600000 | 1086.56 |
| 1209340800000 | 1096.2 |
| 1209427200000 | 1076.87 |
| 1209513600000 | 1089.25 |
| 1209600000000 | 1090.63 |
| 1209686400000 | 1113.06 |
| 1209945600000 | 1113.6 |
| 1210032000000 | 1107.91 |
| 1210118400000 | 1120.42 |
| 1210204800000 | 1130.95 |
| 1210291200000 | 1120.45 |
| 1210550400000 | 1125.24 |
| 1210636800000 | 1126.31 |
| 1210723200000 | 1135.88 |
| 1210809600000 | 1139.97 |
| 1210896000000 | 1151.56 |
| 1211155200000 | 1172.31 |
| 1211241600000 | 1140.75 |
| 1211328000000 | 1133.79 |
| 1211414400000 | 1140.18 |
| 1211500800000 | 1121.47 |
| 1211760000000 | 1117.93 |
| 1211846400000 | 1114.23 |
| 1211932800000 | 1124.51 |
| 1212019200000 | 1126.24 |
| 1212105600000 | 1135.97 |
| 1212364800000 | 1124.52 |
| 1212451200000 | 1137.39 |
| 1212537600000 | 1130.95 |
| 1212624000000 | 1123.97 |
| 1212710400000 | 1104.21 |
| 1212969600000 | 1093.03 |
| 1213056000000 | 1079.41 |
| 1213142400000 | 1059.53 |
| 1213228800000 | 1075.22 |
| 1213315200000 | 1083.26 |
| 1213574400000 | 1090.15 |
| 1213660800000 | 1104.09 |
| 1213747200000 | 1077.77 |
| 1213833600000 | 1077.53 |
| 1213920000000 | 1060.93 |
| 1214179200000 | 1058.27 |
| 1214265600000 | 1037.77 |
| 1214352000000 | 1045.41 |
| 1214438400000 | 1011.83 |
| 1214524800000 | 1012.5 |
| 1214784000000 | 1007.84 |
| 1214870400000 | 984.87 |
| 1214956800000 | 967.29 |
| 1215043200000 | 971.06 |
| 1215129600000 | 957.26 |
| 1215388800000 | 981.09 |
| 1215475200000 | 958.65 |
| 1215561600000 | 977.36 |
| 1215648000000 | 952.28 |
| 1215734400000 | 925.24 |
| 1215993600000 | 944.29 |
| 1216080000000 | 925.53 |
| 1216166400000 | 944.18 |
| 1216252800000 | 976.72 |
| 1216339200000 | 986.9 |
| 1216598400000 | 994.44 |
| 1216684800000 | 997.19 |
| 1216771200000 | 1013.51 |
| 1216857600000 | 974.56 |
| 1216944000000 | 973.8 |
| 1217203200000 | 959.69 |
| 1217289600000 | 968.21 |
| 1217376000000 | 991.93 |
| 1217462400000 | 991.06 |
| 1217548800000 | 975.59 |
| 1217808000000 | 960.88 |
| 1217894400000 | 985.07 |
| 1217980800000 | 998.69 |
| 1218067200000 | 1005.13 |
| 1218153600000 | 1015.87 |
| 1218412800000 | 1028.56 |
| 1218499200000 | 1012.44 |
| 1218585600000 | 985.61 |
| 1218672000000 | 989.71 |
| 1218758400000 | 1003.75 |
| 1219017600000 | 1002.57 |
| 1219104000000 | 973.96 |
| 1219190400000 | 979.43 |
| 1219276800000 | 974.53 |
| 1219363200000 | 997.53 |
| 1219622400000 | 985.75 |
| 1219708800000 | 987.93 |
| 1219795200000 | 993.26 |
| 1219881600000 | 1012.49 |
| 1219968000000 | 1014.4 |
| 1220227200000 | 1017.52 |
| 1220313600000 | 1026.25 |
| 1220400000000 | 1007.43 |
| 1220486400000 | 967.69 |
| 1220572800000 | 941.47 |
| 1220832000000 | 966.81 |
| 1220918400000 | 940.57 |
| 1221004800000 | 933.64 |
| 1221091200000 | 929.3 |
| 1221177600000 | 945.82 |
| 1221436800000 | 920.26 |
| 1221523200000 | 901.63 |
| 1221609600000 | 883.73 |
| 1221696000000 | 875.26 |
| 1221782400000 | 945.57 |
| 1222041600000 | 927.93 |
| 1222128000000 | 906.33 |
| 1222214400000 | 895.92 |
| 1222300800000 | 906.78 |
| 1222387200000 | 883.28 |
| 1222646400000 | 830.14 |
| 1222732800000 | 846.16 |
| 1222819200000 | 838.69 |
| 1222905600000 | 818.87 |
| 1222992000000 | 827.04 |
| 1223251200000 | 759.21 |
| 1223337600000 | 749.16 |
| 1223424000000 | 705.86 |
| 1223510400000 | 712.91 |
| 1223596800000 | 671.26 |
| 1223856000000 | 739.61 |
| 1223942400000 | 754.51 |
| 1224028800000 | 687.03 |
| 1224115200000 | 643.34 |
| 1224201600000 | 653 |
| 1224460800000 | 673.97 |
| 1224547200000 | 686.57 |
| 1224633600000 | 649.58 |
| 1224720000000 | 619.25 |
| 1224806400000 | 588.76 |
| 1225065600000 | 559.86 |
| 1225152000000 | 566.39 |
| 1225238400000 | 623.12 |
| 1225324800000 | 646.22 |
| 1225411200000 | 659.23 |
| 1225670400000 | 677.45 |
| 1225756800000 | 716.31 |
| 1225843200000 | 690.12 |
| 1225929600000 | 638.9 |
| 1226016000000 | 645.36 |
| 1226275200000 | 665.14 |
| 1226361600000 | 632.82 |
| 1226448000000 | 609.38 |
| 1226534400000 | 610.04 |
| 1226620800000 | 613.57 |
| 1226880000000 | 599.52 |
| 1226966400000 | 596.06 |
| 1227052800000 | 570.48 |
| 1227139200000 | 553.81 |
| 1227225600000 | 548.02 |
| 1227484800000 | 602.65 |
| 1227571200000 | 620.39 |
| 1227657600000 | 621.01 |
| 1227744000000 | 646.28 |
| 1227830400000 | 647.96 |
| 1228089600000 | 606.38 |
| 1228176000000 | 620.38 |
| 1228262400000 | 622.94 |
| 1228348800000 | 618.34 |
| 1228435200000 | 588.13 |
| 1228694400000 | 636.21 |
| 1228780800000 | 648.2 |
| 1228867200000 | 655.85 |
| 1228953600000 | 645.08 |
| 1229040000000 | 634.3 |
| 1229299200000 | 631.08 |
| 1229385600000 | 638.46 |
| 1229472000000 | 644.84 |
| 1229558400000 | 649.09 |
| 1229644800000 | 647.27 |
| 1229904000000 | 631.65 |
| 1229990400000 | 631.81 |
| 1230076800000 | 629.04 |
| 1230508800000 | 639.16 |
| 1230595200000 | 651.45 |
| 1230681600000 | 654.58 |
| 1230854400000 | 675.58 |
| 1231113600000 | 693.17 |
| 1231200000000 | 710.43 |
| 1231286400000 | 700.6 |
| 1231372800000 | 687.49 |
| 1231459200000 | 678.36 |
| 1231718400000 | 661.58 |
| 1231804800000 | 645.79 |
| 1231891200000 | 609.42 |
| 1231977600000 | 611.22 |
| 1232064000000 | 617.58 |
| 1232323200000 | 612.5 |
| 1232409600000 | 599.39 |
| 1232496000000 | 607.31 |
| 1232582400000 | 602.39 |
| 1232668800000 | 594.19 |
| 1232928000000 | 603.2 |
| 1233014400000 | 609.71 |
| 1233100800000 | 640.14 |
| 1233187200000 | 630.21 |
| 1233273600000 | 632.72 |
| 1233532800000 | 612.64 |
| 1233619200000 | 623.53 |
| 1233705600000 | 655.21 |
| 1233792000000 | 660.08 |
| 1233878400000 | 687.32 |
| 1234137600000 | 694.5 |
| 1234224000000 | 664.18 |
| 1234310400000 | 663.9 |
| 1234396800000 | 653.56 |
| 1234483200000 | 662.55 |
| 1234742400000 | 653.88 |
| 1234828800000 | 633.71 |
| 1234915200000 | 629.82 |
| 1235001600000 | 632.6 |
| 1235088000000 | 603.12 |
| 1235347200000 | 590.15 |
| 1235433600000 | 583.95 |
| 1235520000000 | 582.13 |
| 1235606400000 | 589.7 |
| 1235692800000 | 584.51 |
| 1235952000000 | 557.79 |
| 1236038400000 | 550.18 |
| 1236124800000 | 581.38 |
| 1236211200000 | 554.86 |
| 1236297600000 | 548.65 |
| 1236556800000 | 545.56 |
| 1236643200000 | 578.54 |
| 1236729600000 | 584.5 |
| 1236816000000 | 584.04 |
| 1236902400000 | 584.23 |
| 1237161600000 | 599.12 |
| 1237248000000 | 592.38 |
| 1237334400000 | 583.11 |
| 1237420800000 | 581.57 |
| 1237507200000 | 583.08 |
| 1237766400000 | 600.5 |
| 1237852800000 | 601.99 |
| 1237939200000 | 597.7 |
| 1238025600000 | 598.12 |
| 1238112000000 | 596.71 |
| 1238371200000 | 572.23 |
| 1238457600000 | 591.74 |
| 1238544000000 | 603.33 |
| 1238630400000 | 636.52 |
| 1238716800000 | 646.01 |
| 1238976000000 | 637.61 |
| 1239062400000 | 626.1 |
| 1239148800000 | 625.99 |
| 1239235200000 | 645.16 |
| 1239667200000 | 660.55 |
| 1239753600000 | 657.78 |
| 1239840000000 | 670.2 |
| 1239926400000 | 688.51 |
| 1240185600000 | 654.97 |
| 1240272000000 | 660.08 |
| 1240358400000 | 682.5 |
| 1240444800000 | 676.71 |
| 1240531200000 | 696.13 |
| 1240790400000 | 695.97 |
| 1240876800000 | 675.02 |
| 1240963200000 | 691.72 |
| 1241049600000 | 701.6 |
| 1241136000000 | 703 |
| 1241395200000 | 727.5 |
| 1241481600000 | 734.82 |
| 1241568000000 | 743.88 |
| 1241654400000 | 728.94 |
| 1241740800000 | 736.76 |
| 1242000000000 | 718.27 |
| 1242086400000 | 711.94 |
| 1242172800000 | 686.07 |
| 1242259200000 | 696.61 |
| 1242345600000 | 706.92 |
| 1242604800000 | 720.54 |
| 1242691200000 | 737.87 |
| 1242777600000 | 743.82 |
| 1242864000000 | 728.74 |
| 1242950400000 | 723.48 |
| 1243209600000 | 721.4 |
| 1243296000000 | 723.8 |
| 1243382400000 | 731.01 |
| 1243468800000 | 715.48 |
| 1243555200000 | 714.54 |
| 1243814400000 | 742.09 |
| 1243900800000 | 749.38 |
| 1243987200000 | 736.2 |
| 1244073600000 | 732.15 |
| 1244160000000 | 737.26 |
| 1244419200000 | 727.17 |
| 1244505600000 | 729.42 |
| 1244592000000 | 738.15 |
| 1244678400000 | 746.73 |
| 1244764800000 | 743.4 |
| 1245024000000 | 721.58 |
| 1245110400000 | 725.11 |
| 1245196800000 | 702.89 |
| 1245283200000 | 700.56 |
| 1245369600000 | 707.79 |
| 1245628800000 | 688.01 |
| 1245715200000 | 681.53 |
| 1245801600000 | 703.58 |
| 1245888000000 | 699.28 |
| 1245974400000 | 702.12 |
| 1246233600000 | 720.82 |
| 1246320000000 | 713.09 |
| 1246406400000 | 724.2 |
| 1246492800000 | 704.44 |
| 1246579200000 | 702.77 |
| 1246838400000 | 692.75 |
| 1246924800000 | 687.81 |
| 1247011200000 | 679.82 |
| 1247097600000 | 687.79 |
| 1247184000000 | 678.44 |
| 1247443200000 | 691.31 |
| 1247529600000 | 702.36 |
| 1247616000000 | 722.71 |
| 1247702400000 | 724.2 |
| 1247788800000 | 727.82 |
| 1248048000000 | 736.51 |
| 1248134400000 | 750.3 |
| 1248220800000 | 750.12 |
| 1248307200000 | 763.92 |
| 1248393600000 | 765.11 |
| 1248652800000 | 765.97 |
| 1248739200000 | 759.33 |
| 1248825600000 | 766.65 |
| 1248912000000 | 785.62 |
| 1248998400000 | 790.94 |
| 1249257600000 | 808.4 |
| 1249344000000 | 805.05 |
| 1249430400000 | 805.75 |
| 1249516800000 | 807.42 |
| 1249603200000 | 817.8 |
| 1249862400000 | 815.12 |
| 1249948800000 | 798.38 |
| 1250035200000 | 807.16 |
| 1250121600000 | 819.5599 |
| 1250208000000 | 813.92 |
| 1250467200000 | 796.37 |
| 1250553600000 | 805.45 |
| 1250640000000 | 801.14 |
| 1250726400000 | 813.91 |
| 1250812800000 | 837.58 |
| 1251072000000 | 850.01 |
| 1251158400000 | 857.15 |
| 1251244800000 | 844.21 |
| 1251331200000 | 837.0599 |
| 1251417600000 | 850.05 |
| 1251676800000 | 839.12 |
| 1251763200000 | 822.1799 |
| 1251849600000 | 815.99 |
| 1251936000000 | 821.23 |
| 1252022400000 | 832.52 |
| 1252281600000 | 845.45 |
| 1252368000000 | 851.92 |
| 1252454400000 | 867.02 |
| 1252540800000 | 877.12 |
| 1252627200000 | 881.32 |
| 1252886400000 | 878.4 |
| 1252972800000 | 879.22 |
| 1253059200000 | 892.92 |
| 1253145600000 | 901.09 |
| 1253232000000 | 895.06 |
| 1253491200000 | 882.4 |
| 1253577600000 | 887.9 |
| 1253664000000 | 892.87 |
| 1253750400000 | 875.76 |
| 1253836800000 | 863.95 |
| 1254096000000 | 880.35 |
| 1254182400000 | 878.08 |
| 1254268800000 | 873.06 |
| 1254355200000 | 856.83 |
| 1254441600000 | 837.77 |
| 1254700800000 | 843.74 |
| 1254787200000 | 867.37 |
| 1254873600000 | 864.37 |
| 1254960000000 | 884.47 |
| 1255046400000 | 883.21 |
| 1255305600000 | 890.66 |
| 1255392000000 | 880.81 |
| 1255478400000 | 903.94 |
| 1255564800000 | 905.48 |
| 1255651200000 | 900.1 |
| 1255910400000 | 909.62 |
| 1255996800000 | 903.07 |
| 1256083200000 | 901.79 |
| 1256169600000 | 887.44 |
| 1256256000000 | 887.2 |
| 1256515200000 | 875.19 |
| 1256601600000 | 872.8 |
| 1256688000000 | 848.95 |
| 1256774400000 | 866.33 |
| 1256860800000 | 849.86 |
| 1257120000000 | 851.15 |
| 1257206400000 | 843.71 |
| 1257292800000 | 860.7 |
| 1257379200000 | 868.41 |
| 1257465600000 | 871.69 |
| 1257724800000 | 888.96 |
| 1257811200000 | 887.69 |
| 1257897600000 | 889.09 |
| 1257984000000 | 893.39 |
| 1258070400000 | 895.26 |
| 1258329600000 | 912.07 |
| 1258416000000 | 905.07 |
| 1258502400000 | 907.29 |
| 1258588800000 | 888.32 |
| 1258675200000 | 882.4 |
| 1258934400000 | 900.18 |
| 1259020800000 | 892.32 |
| 1259107200000 | 895.22 |
| 1259193600000 | 864.39 |
| 1259280000000 | 875.04 |
| 1259539200000 | 862.51 |
| 1259625600000 | 888.73 |
| 1259712000000 | 896.22 |
| 1259798400000 | 889.63 |
| 1259884800000 | 900.45 |
| 1260144000000 | 895.04 |
| 1260230400000 | 885.16 |
| 1260316800000 | 872.87 |
| 1260403200000 | 881.11 |
| 1260489600000 | 890.47 |
| 1260748800000 | 896.04 |
| 1260835200000 | 896.88 |
| 1260921600000 | 908.42 |
| 1261008000000 | 901.19 |
| 1261094400000 | 897.78 |
| 1261353600000 | 910.08 |
| 1261440000000 | 916.93 |
| 1261526400000 | 918.04 |
| 1261612800000 | 916.64 |
| 1261958400000 | 922.49 |
| 1262044800000 | 929.22 |
| 1262131200000 | 927.8 |
| 1262217600000 | 931.2 |
| 1262563200000 | 948.68 |
| 1262649600000 | 950.05 |
| 1262736000000 | 954.74 |
| 1262822400000 | 960.41 |
| 1262908800000 | 966.96 |
| 1263168000000 | 966.97 |
| 1263254400000 | 951.3 |
| 1263340800000 | 955.24 |
| 1263427200000 | 963.04 |
| 1263513600000 | 957.44 |
| 1263772800000 | 962.07 |
| 1263859200000 | 966.81 |
| 1263945600000 | 951.6 |
| 1264032000000 | 938.35 |
| 1264118400000 | 928.39 |
| 1264377600000 | 926.08 |
| 1264464000000 | 929.97 |
| 1264550400000 | 928.41 |
| 1264636800000 | 913.9 |
| 1264723200000 | 925.01 |
| 1264982400000 | 927.78 |
| 1265068800000 | 941.65 |
| 1265155200000 | 939.67 |
| 1265241600000 | 915.29 |
| 1265328000000 | 896.25 |
| 1265587200000 | 896.11 |
| 1265673600000 | 900.23 |
| 1265760000000 | 901.92 |
| 1265846400000 | 910.1 |
| 1265932800000 | 897.81 |
| 1266192000000 | 900.24 |
| 1266278400000 | 908.63 |
| 1266364800000 | 927.51 |
| 1266451200000 | 942.68 |
| 1266537600000 | 946.67 |
| 1266796800000 | 948 |
| 1266883200000 | 940.57 |
| 1266969600000 | 940.79 |
| 1267056000000 | 925.3 |
| 1267142400000 | 936.82 |
| 1267401600000 | 953.04 |
| 1267488000000 | 962.15 |
| 1267574400000 | 971.32 |
| 1267660800000 | 973.53 |
| 1267747200000 | 986.57 |
| 1268006400000 | 984.55 |
| 1268092800000 | 984.11 |
| 1268179200000 | 991.29 |
| 1268265600000 | 987.02 |
| 1268352000000 | 997.6 |
| 1268611200000 | 988 |
| 1268697600000 | 999.15 |
| 1268784000000 | 1010.88 |
| 1268870400000 | 1012.48 |
| 1268956800000 | 1010.61 |
| 1269216000000 | 1011.82 |
| 1269302400000 | 1023.97 |
| 1269388800000 | 1025.33 |
| 1269475200000 | 1034.1199 |
| 1269561600000 | 1028.97 |
| 1269820800000 | 1026.66 |
| 1269907200000 | 1022.58 |
| 1269993600000 | 1023.78 |
| 1270080000000 | 1044.3 |
| 1270512000000 | 1057.98 |
| 1270598400000 | 1054.9 |
| 1270684800000 | 1045.18 |
| 1270771200000 | 1055.17 |
| 1271030400000 | 1052.57 |
| 1271116800000 | 1048.56 |
| 1271203200000 | 1056.6 |
| 1271289600000 | 1062.1099 |
| 1271376000000 | 1053.49 |
| 1271635200000 | 1047.69 |
| 1271721600000 | 1069.24 |
| 1271808000000 | 1063.59 |
| 1271894400000 | 1046.4 |
| 1271980800000 | 1067.1199 |
| 1272240000000 | 1083.65 |
| 1272326400000 | 1050.74 |
| 1272412800000 | 1031.51 |
| 1272499200000 | 1052.34 |
| 1272585600000 | 1048.54 |
| 1272844800000 | 1049.47 |
| 1272931200000 | 1019.96 |
| 1273017600000 | 1007.49 |
| 1273104000000 | 1002.34 |
| 1273190400000 | 961.39 |
| 1273449600000 | 1025.51 |
| 1273536000000 | 1027.45 |
| 1273622400000 | 1055.94 |
| 1273708800000 | 1059.95 |
| 1273795200000 | 1030.05 |
| 1274054400000 | 1019.21 |
| 1274140800000 | 1038.79 |
| 1274227200000 | 1001.15 |
| 1274313600000 | 968.51 |
| 1274400000000 | 968.1 |
| 1274659200000 | 970.74 |
| 1274745600000 | 939.71 |
| 1274832000000 | 969.23 |
| 1274918400000 | 1002.28 |
| 1275004800000 | 1003.95 |
| 1275264000000 | 1010.15 |
| 1275350400000 | 1011.17 |
| 1275436800000 | 1012.23 |
| 1275523200000 | 1029.09 |
| 1275609600000 | 1012.76 |
| 1275868800000 | 1001.92 |
| 1275955200000 | 996.97 |
| 1276041600000 | 1023.19 |
| 1276128000000 | 1044.81 |
| 1276214400000 | 1039.56 |
| 1276473600000 | 1062.96 |
| 1276560000000 | 1073.4 |
| 1276646400000 | 1071.72 |
| 1276732800000 | 1070.33 |
| 1276819200000 | 1074.59 |
| 1277078400000 | 1092.33 |
| 1277164800000 | 1083.6099 |
| 1277251200000 | 1072.35 |
| 1277337600000 | 1048.88 |
| 1277424000000 | 1046.77 |
| 1277683200000 | 1060.41 |
| 1277769600000 | 1023.28 |
| 1277856000000 | 1018.96 |
| 1277942400000 | 991.68 |
| 1278028800000 | 991.33 |
| 1278288000000 | 993.77 |
| 1278374400000 | 1018.86 |
| 1278460800000 | 1025.99 |
| 1278547200000 | 1039.47 |
| 1278633600000 | 1046.13 |
| 1278892800000 | 1049.76 |
| 1278979200000 | 1074.46 |
| 1279065600000 | 1074.8699 |
| 1279152000000 | 1055.3 |
| 1279238400000 | 1036.71 |
| 1279497600000 | 1028.46 |
| 1279584000000 | 1022.7 |
| 1279670400000 | 1041.79 |
| 1279756800000 | 1073.25 |
| 1279843200000 | 1086.53 |
| 1280102400000 | 1091.2 |
| 1280188800000 | 1078.66 |
| 1280275200000 | 1071.8599 |
| 1280361600000 | 1063.59 |
| 1280448000000 | 1063.76 |
| 1280707200000 | 1090.8599 |
| 1280793600000 | 1089.23 |
| 1280880000000 | 1086.97 |
| 1280966400000 | 1091.32 |
| 1281052800000 | 1077.97 |
| 1281312000000 | 1092.02 |
| 1281398400000 | 1078.03 |
| 1281484800000 | 1050.77 |
| 1281571200000 | 1044.93 |
| 1281657600000 | 1046.88 |
| 1281916800000 | 1050.24 |
| 1282003200000 | 1068 |
| 1282089600000 | 1067.78 |
| 1282176000000 | 1050.16 |
| 1282262400000 | 1036.33 |
| 1282521600000 | 1037.18 |
| 1282608000000 | 1014.98 |
| 1282694400000 | 1007.05 |
| 1282780800000 | 1020.09 |
| 1282867200000 | 1025.4 |
| 1283126400000 | 1021.51 |
| 1283212800000 | 1025.06 |
| 1283299200000 | 1059.14 |
| 1283385600000 | 1062.14 |
| 1283472000000 | 1069.49 |
| 1283731200000 | 1071.8699 |
| 1283817600000 | 1066.95 |
| 1283904000000 | 1075.59 |
| 1283990400000 | 1089.75 |
| 1284076800000 | 1090.02 |
| 1284336000000 | 1096.53 |
| 1284422400000 | 1098.08 |
| 1284508800000 | 1095.17 |
| 1284595200000 | 1090.95 |
| 1284681600000 | 1098.41 |
| 1284940800000 | 1112.66 |
| 1285027200000 | 1114.8699 |
| 1285113600000 | 1097.92 |
| 1285200000000 | 1090.93 |
| 1285286400000 | 1115 |
| 1285545600000 | 1108.59 |
| 1285632000000 | 1110.88 |
| 1285718400000 | 1114.95 |
| 1285804800000 | 1108.82 |
| 1285891200000 | 1101.39 |
| 1286150400000 | 1092.98 |
| 1286236800000 | 1105.23 |
| 1286323200000 | 1116.94 |
| 1286409600000 | 1109.95 |
| 1286496000000 | 1106.82 |
| 1286755200000 | 1118.47 |
| 1286841600000 | 1116.6 |
| 1286928000000 | 1138.31 |
| 1287014400000 | 1139.01 |
| 1287100800000 | 1139.48 |
| 1287360000000 | 1138.23 |
| 1287446400000 | 1135.33 |
| 1287532800000 | 1145.6199 |
| 1287619200000 | 1164.17 |
| 1287705600000 | 1158.73 |
| 1287964800000 | 1161.07 |
| 1288051200000 | 1154.28 |
| 1288137600000 | 1144.14 |
| 1288224000000 | 1141.6099 |
| 1288310400000 | 1137.7 |
| 1288569600000 | 1148.64 |
| 1288656000000 | 1152.44 |
| 1288742400000 | 1144.69 |
| 1288828800000 | 1161.97 |
| 1288915200000 | 1166.3699 |
| 1289174400000 | 1171.16 |
| 1289260800000 | 1180.39 |
| 1289347200000 | 1170.15 |
| 1289433600000 | 1168.98 |
| 1289520000000 | 1164.93 |
| 1289779200000 | 1175.55 |
| 1289865600000 | 1143.6 |
| 1289952000000 | 1152.1099 |
| 1290038400000 | 1173.07 |
| 1290124800000 | 1172.46 |
| 1290384000000 | 1166.91 |
| 1290470400000 | 1149.42 |
| 1290556800000 | 1170.8 |
| 1290643200000 | 1176.63 |
| 1290729600000 | 1179.73 |
| 1290988800000 | 1164.41 |
| 1291075200000 | 1170.3 |
| 1291161600000 | 1198.09 |
| 1291248000000 | 1225.13 |
| 1291334400000 | 1222.17 |
| 1291593600000 | 1229.06 |
| 1291680000000 | 1241.15 |
| 1291766400000 | 1238.4 |
| 1291852800000 | 1226.7 |
| 1291939200000 | 1232.69 |
| 1292198400000 | 1240.52 |
| 1292284800000 | 1242.57 |
| 1292371200000 | 1247.48 |
| 1292457600000 | 1252.15 |
| 1292544000000 | 1252.78 |
| 1292803200000 | 1264.32 |
| 1292889600000 | 1275.8599 |
| 1292976000000 | 1277.69 |
| 1293062400000 | 1276.04 |
| 1293148800000 | 1272.83 |
| 1293408000000 | 1265.96 |
| 1293494400000 | 1266.38 |
| 1293580800000 | 1272.8 |
| 1293667200000 | 1258.83 |
| 1293753600000 | 1255.7 |
| 1294012800000 | 1274.68 |
| 1294099200000 | 1277.16 |
| 1294185600000 | 1264 |
| 1294272000000 | 1268.29 |
| 1294358400000 | 1273.53 |
| 1294617600000 | 1264.15 |
| 1294704000000 | 1295.1 |
| 1294790400000 | 1302.9 |
| 1294876800000 | 1289.38 |
| 1294963200000 | 1288.21 |
| 1295222400000 | 1289.31 |
| 1295308800000 | 1297.26 |
| 1295395200000 | 1273.97 |
| 1295481600000 | 1247.26 |
| 1295568000000 | 1257.74 |
| 1295827200000 | 1250.3699 |
| 1295913600000 | 1256.77 |
| 1296000000000 | 1285.49 |
| 1296086400000 | 1285.88 |
| 1296172800000 | 1273.3 |
| 1296432000000 | 1265.24 |
| 1296518400000 | 1269.04 |
| 1296604800000 | 1249.01 |
| 1296691200000 | 1259.33 |
| 1296777600000 | 1266.47 |
| 1297036800000 | 1281.8599 |
| 1297123200000 | 1278.52 |
| 1297209600000 | 1278.52 |
| 1297296000000 | 1275.26 |
| 1297382400000 | 1289 |
| 1297641600000 | 1298.3599 |
| 1297728000000 | 1287.88 |
| 1297814400000 | 1292.52 |
| 1297900800000 | 1282.2 |
| 1297987200000 | 1285.52 |
| 1298246400000 | 1272.74 |
| 1298332800000 | 1262.88 |
| 1298419200000 | 1240.8699 |
| 1298505600000 | 1239.69 |
| 1298592000000 | 1257.77 |
| 1298851200000 | 1280.99 |
| 1298937600000 | 1276.5 |
| 1299024000000 | 1259.25 |
| 1299110400000 | 1270.04 |
| 1299196800000 | 1261.41 |
| 1299456000000 | 1259.21 |
| 1299542400000 | 1261.01 |
| 1299628800000 | 1269.18 |
| 1299715200000 | 1249.08 |
| 1299801600000 | 1230.82 |
| 1300060800000 | 1216.96 |
| 1300147200000 | 1189.71 |
| 1300233600000 | 1171.27 |
| 1300320000000 | 1198.56 |
| 1300406400000 | 1213.76 |
| 1300665600000 | 1242.09 |
| 1300752000000 | 1232.52 |
| 1300838400000 | 1237.59 |
| 1300924800000 | 1253.1199 |
| 1301011200000 | 1253.45 |
| 1301270400000 | 1255.77 |
| 1301356800000 | 1259.15 |
| 1301443200000 | 1274.6 |
| 1301529600000 | 1268.31 |
| 1301616000000 | 1289.96 |
| 1301875200000 | 1291.85 |
| 1301961600000 | 1289.59 |
| 1302048000000 | 1290.27 |
| 1302134400000 | 1277.64 |
| 1302220800000 | 1280.52 |
| 1302480000000 | 1270.14 |
| 1302566400000 | 1243.82 |
| 1302652800000 | 1256.46 |
| 1302739200000 | 1253.08 |
| 1302825600000 | 1258.94 |
| 1303084800000 | 1240.05 |
| 1303171200000 | 1254.81 |
| 1303257600000 | 1287.03 |
| 1303344000000 | 1296.3699 |
| 1303776000000 | 1302.34 |
| 1303862400000 | 1308.26 |
| 1303948800000 | 1317.89 |
| 1304035200000 | 1325.16 |
| 1304294400000 | 1319.93 |
| 1304380800000 | 1309.32 |
| 1304467200000 | 1287.82 |
| 1304553600000 | 1282.9 |
| 1304640000000 | 1304.6099 |
| 1304899200000 | 1308.79 |
| 1304985600000 | 1323.96 |
| 1305072000000 | 1329.75 |
| 1305158400000 | 1317.28 |
| 1305244800000 | 1316.65 |
| 1305504000000 | 1315.49 |
| 1305590400000 | 1298.71 |
| 1305676800000 | 1296.19 |
| 1305763200000 | 1313.1199 |
| 1305849600000 | 1306.82 |
| 1306108800000 | 1281.23 |
| 1306195200000 | 1287.57 |
| 1306281600000 | 1290.65 |
| 1306368000000 | 1289.27 |
| 1306454400000 | 1298.32 |
| 1306713600000 | 1300.72 |
| 1306800000000 | 1317.89 |
| 1306886400000 | 1307.65 |
| 1306972800000 | 1294.49 |
| 1307059200000 | 1286.74 |
| 1307318400000 | 1279.68 |
| 1307404800000 | 1276.93 |
| 1307491200000 | 1255.34 |
| 1307577600000 | 1275.22 |
| 1307664000000 | 1253.89 |
| 1307923200000 | 1251.78 |
| 1308009600000 | 1265.92 |
| 1308096000000 | 1253 |
| 1308182400000 | 1241.55 |
| 1308268800000 | 1244.02 |
| 1308528000000 | 1230.53 |
| 1308614400000 | 1256.89 |
| 1308700800000 | 1245.3 |
| 1308787200000 | 1224.59 |
| 1308873600000 | 1228 |
| 1309132800000 | 1231.93 |
| 1309219200000 | 1233.16 |
| 1309305600000 | 1267.27 |
| 1309392000000 | 1281.44 |
| 1309478400000 | 1288.74 |
| 1309737600000 | 1292.1199 |
| 1309824000000 | 1291.67 |
| 1309910400000 | 1289.99 |
| 1309996800000 | 1293.9 |
| 1310083200000 | 1281.41 |
| 1310342400000 | 1258.59 |
| 1310428800000 | 1250.1099 |
| 1310515200000 | 1272.22 |
| 1310601600000 | 1256.63 |
| 1310688000000 | 1240.49 |
| 1310947200000 | 1208.33 |
| 1311033600000 | 1226.1199 |
| 1311120000000 | 1238.73 |
| 1311206400000 | 1240.01 |
| 1311292800000 | 1246.92 |
| 1311552000000 | 1250.97 |
| 1311638400000 | 1239.7 |
| 1311724800000 | 1220.21 |
| 1311811200000 | 1210.19 |
| 1311897600000 | 1203.72 |
| 1312156800000 | 1181.71 |
| 1312243200000 | 1146.35 |
| 1312329600000 | 1120.08 |
| 1312416000000 | 1065.15 |
| 1312502400000 | 1057.06 |
| 1312761600000 | 995.31 |
| 1312848000000 | 1030.07 |
| 1312934400000 | 992.02 |
| 1313020800000 | 1023.81 |
| 1313107200000 | 1061.95 |
| 1313366400000 | 1065.66 |
| 1313452800000 | 1055.46 |
| 1313539200000 | 1056.4 |
| 1313625600000 | 986.81 |
| 1313712000000 | 967.57 |
| 1313971200000 | 973.76 |
| 1314057600000 | 983.96 |
| 1314144000000 | 1004.71 |
| 1314230400000 | 995.98 |
| 1314316800000 | 993.16 |
| 1314576000000 | 1010.3 |
| 1314662400000 | 1022.2 |
| 1314748800000 | 1063.6 |
| 1314835200000 | 1068.3 |
| 1314921600000 | 1033.88 |
| 1315180800000 | 985.55 |
| 1315267200000 | 976.08 |
| 1315353600000 | 1017.71 |
| 1315440000000 | 1018.69 |
| 1315526400000 | 988.82 |
| 1315785600000 | 968.04 |
| 1315872000000 | 970.86 |
| 1315958400000 | 993.04 |
| 1316044800000 | 1020.17 |
| 1316131200000 | 1022.22 |
| 1316390400000 | 995.08 |
| 1316476800000 | 1014.59 |
| 1316563200000 | 1001.81 |
| 1316649600000 | 946.61 |
| 1316736000000 | 936.28 |
| 1316995200000 | 944.87 |
| 1317081600000 | 993.42 |
| 1317168000000 | 976.8 |
| 1317254400000 | 989.35 |
| 1317340800000 | 964.44 |
| 1317600000000 | 949.67 |
| 1317686400000 | 911.91 |
| 1317772800000 | 947.2 |
| 1317859200000 | 982.25 |
| 1317945600000 | 988.56 |
| 1318204800000 | 1012.47 |
| 1318291200000 | 1008.81 |
| 1318377600000 | 1035.09 |
| 1318464000000 | 1024.7 |
| 1318550400000 | 1039.27 |
| 1318809600000 | 1022.08 |
| 1318896000000 | 1027.38 |
| 1318982400000 | 1022.69 |
| 1319068800000 | 995.49 |
| 1319155200000 | 1022.79 |
| 1319414400000 | 1051.45 |
| 1319500800000 | 1047.6 |
| 1319587200000 | 1050.85 |
| 1319673600000 | 1096.2 |
| 1319760000000 | 1094.51 |
| 1320019200000 | 1059.29 |
| 1320105600000 | 1015.76 |
| 1320192000000 | 1027.07 |
| 1320278400000 | 1060.22 |
| 1320364800000 | 1046.1 |
| 1320624000000 | 1033.39 |
| 1320710400000 | 1040.21 |
| 1320796800000 | 1020.31 |
| 1320883200000 | 1015.47 |
| 1320969600000 | 1049.21 |
| 1321228800000 | 1036.96 |
| 1321315200000 | 1028.34 |
| 1321401600000 | 1028.1199 |
| 1321488000000 | 1010.66 |
| 1321574400000 | 998.96 |
| 1321833600000 | 961.27 |
| 1321920000000 | 954.78 |
| 1322006400000 | 937.74 |
| 1322092800000 | 946.18 |
| 1322179200000 | 950.28 |
| 1322438400000 | 991.76 |
| 1322524800000 | 1005.42 |
| 1322611200000 | 1052.4 |
| 1322697600000 | 1043.56 |
| 1322784000000 | 1050.15 |
| 1323043200000 | 1061.45 |
| 1323129600000 | 1051.41 |
| 1323216000000 | 1048.31 |
| 1323302400000 | 1021.94 |
| 1323388800000 | 1037.77 |
| 1323648000000 | 1014.11 |
| 1323734400000 | 1022.05 |
| 1323820800000 | 993.78 |
| 1323907200000 | 1001.56 |
| 1323993600000 | 1005.68 |
| 1324252800000 | 1001.96 |
| 1324339200000 | 1033.06 |
| 1324425600000 | 1026.29 |
| 1324512000000 | 1035.84 |
| 1324598400000 | 1042.83 |
| 1324944000000 | 1045.63 |
| 1325030400000 | 1040.66 |
| 1325116800000 | 1051.28 |
| 1325203200000 | 1064.74 |
| 1325462400000 | 1078.55 |
| 1325548800000 | 1102.92 |
| 1325635200000 | 1099.07 |
| 1325721600000 | 1096.83 |
| 1325808000000 | 1099.19 |
| 1326067200000 | 1099.34 |
| 1326153600000 | 1119.66 |
| 1326240000000 | 1120.75 |
| 1326326400000 | 1122.39 |
| 1326412800000 | 1124.3599 |
| 1326672000000 | 1130.57 |
| 1326758400000 | 1146.76 |
| 1326844800000 | 1153.02 |
| 1326931200000 | 1167.8699 |
| 1327017600000 | 1162.51 |
| 1327276800000 | 1168.76 |
| 1327363200000 | 1155.93 |
| 1327449600000 | 1153.46 |
| 1327536000000 | 1171.84 |
| 1327622400000 | 1160.14 |
| 1327881600000 | 1141.84 |
| 1327968000000 | 1154.97 |
| 1328054400000 | 1180.56 |
| 1328140800000 | 1184.95 |
| 1328227200000 | 1210.83 |
| 1328486400000 | 1203.84 |
| 1328572800000 | 1194.68 |
| 1328659200000 | 1192.99 |
| 1328745600000 | 1192.83 |
| 1328832000000 | 1185.04 |
| 1329091200000 | 1191.33 |
| 1329177600000 | 1190.08 |
| 1329264000000 | 1202.71 |
| 1329350400000 | 1197.3699 |
| 1329436800000 | 1212.19 |
| 1329696000000 | 1234.16 |
| 1329782400000 | 1219.3 |
| 1329868800000 | 1217.34 |
| 1329955200000 | 1214.63 |
| 1330041600000 | 1222.85 |
| 1330300800000 | 1213.1199 |
| 1330387200000 | 1216.54 |
| 1330473600000 | 1222.3 |
| 1330560000000 | 1234.39 |
| 1330646400000 | 1231.35 |
| 1330905600000 | 1218.44 |
| 1330992000000 | 1172.82 |
| 1331078400000 | 1185.07 |
| 1331164800000 | 1221.01 |
| 1331251200000 | 1227.18 |
| 1331510400000 | 1224.83 |
| 1331596800000 | 1246.54 |
| 1331683200000 | 1246.02 |
| 1331769600000 | 1258.79 |
| 1331856000000 | 1265.34 |
| 1332115200000 | 1261 |
| 1332201600000 | 1237.97 |
| 1332288000000 | 1236.5 |
| 1332374400000 | 1215.65 |
| 1332460800000 | 1222.06 |
| 1332720000000 | 1235.93 |
| 1332806400000 | 1232.8599 |
| 1332892800000 | 1217.8599 |
| 1332979200000 | 1204.05 |
| 1333065600000 | 1222.44 |
| 1333324800000 | 1242.96 |
| 1333411200000 | 1234.6 |
| 1333497600000 | 1197.47 |
| 1333584000000 | 1203.14 |
| 1334016000000 | 1171.08 |
| 1334102400000 | 1183.64 |
| 1334188800000 | 1209.78 |
| 1334275200000 | 1187.78 |
| 1334534400000 | 1192.22 |
| 1334620800000 | 1218.57 |
| 1334707200000 | 1208.73 |
| 1334793600000 | 1213.74 |
| 1334880000000 | 1215.65 |
| 1335139200000 | 1173.83 |
| 1335225600000 | 1190.35 |
| 1335312000000 | 1210.49 |
| 1335398400000 | 1209.55 |
| 1335484800000 | 1226.14 |
| 1335744000000 | 1213.79 |
| 1335830400000 | 1218.56 |
| 1335916800000 | 1212.74 |
| 1336003200000 | 1212.76 |
| 1336089600000 | 1183.8699 |
| 1336348800000 | 1189.89 |
| 1336435200000 | 1162.92 |
| 1336521600000 | 1161.26 |
| 1336608000000 | 1169.66 |
| 1336694400000 | 1169.8599 |
| 1336953600000 | 1146.19 |
| 1337040000000 | 1142.7 |
| 1337126400000 | 1133.91 |
| 1337212800000 | 1123.45 |
| 1337299200000 | 1104.31 |
| 1337558400000 | 1116.59 |
| 1337644800000 | 1144.6199 |
| 1337731200000 | 1115.72 |
| 1337817600000 | 1127.58 |
| 1337904000000 | 1128.07 |
| 1338163200000 | 1136.8 |
| 1338249600000 | 1155.15 |
| 1338336000000 | 1134.23 |
| 1338422400000 | 1119.83 |
| 1338508800000 | 1091.32 |
| 1338768000000 | 1080.14 |
| 1338854400000 | 1085.88 |
| 1338940800000 | 1108.02 |
| 1339027200000 | 1129.76 |
| 1339113600000 | 1119.72 |
| 1339372800000 | 1122.42 |
| 1339459200000 | 1127.6099 |
| 1339545600000 | 1102.68 |
| 1339632000000 | 1094.91 |
| 1339718400000 | 1107.3 |
| 1339977600000 | 1112.71 |
| 1340064000000 | 1130.58 |
| 1340150400000 | 1142.76 |
| 1340236800000 | 1135.95 |
| 1340323200000 | 1120.08 |
| 1340582400000 | 1097.57 |
| 1340668800000 | 1085.55 |
| 1340755200000 | 1100.35 |
| 1340841600000 | 1095.88 |
| 1340928000000 | 1142.51 |
| 1341187200000 | 1157.6099 |
| 1341273600000 | 1172.23 |
| 1341360000000 | 1177.05 |
| 1341446400000 | 1176.2 |
| 1341532800000 | 1157.25 |
| 1341792000000 | 1155.23 |
| 1341878400000 | 1171.53 |
| 1341964800000 | 1159.43 |
| 1342051200000 | 1146.14 |
| 1342137600000 | 1164.56 |
| 1342396800000 | 1171.23 |
| 1342483200000 | 1167.56 |
| 1342569600000 | 1178.16 |
| 1342656000000 | 1197.46 |
| 1342742400000 | 1188.7 |
| 1343001600000 | 1157.1 |
| 1343088000000 | 1160.68 |
| 1343174400000 | 1162.22 |
| 1343260800000 | 1189.7 |
| 1343347200000 | 1202.94 |
| 1343606400000 | 1224.89 |
| 1343692800000 | 1210.27 |
| 1343779200000 | 1217.77 |
| 1343865600000 | 1200.65 |
| 1343952000000 | 1239.33 |
| 1344211200000 | 1251.92 |
| 1344297600000 | 1255.68 |
| 1344384000000 | 1250.92 |
| 1344470400000 | 1256.31 |
| 1344556800000 | 1254.84 |
| 1344816000000 | 1245.65 |
| 1344902400000 | 1253.1099 |
| 1344988800000 | 1251.65 |
| 1345075200000 | 1257.1 |
| 1345161600000 | 1272.67 |
| 1345420800000 | 1265.72 |
| 1345507200000 | 1271.39 |
| 1345593600000 | 1250.6 |
| 1345680000000 | 1242.02 |
| 1345766400000 | 1238.79 |
| 1346025600000 | 1245.35 |
| 1346112000000 | 1230.6 |
| 1346198400000 | 1231.52 |
| 1346284800000 | 1221.3599 |
| 1346371200000 | 1232.3699 |
| 1346630400000 | 1243.18 |
| 1346716800000 | 1224.28 |
| 1346803200000 | 1225.01 |
| 1346889600000 | 1255.23 |
| 1346976000000 | 1273.14 |
| 1347235200000 | 1269.57 |
| 1347321600000 | 1270.49 |
| 1347408000000 | 1277.59 |
| 1347494400000 | 1267.56 |
| 1347580800000 | 1299.6 |
| 1347840000000 | 1291.69 |
| 1347926400000 | 1281.03 |
| 1348012800000 | 1284.69 |
| 1348099200000 | 1283.52 |
| 1348185600000 | 1284.41 |
| 1348444800000 | 1274.01 |
| 1348531200000 | 1279.42 |
| 1348617600000 | 1254.78 |
| 1348704000000 | 1264.23 |
| 1348790400000 | 1250.58 |
| 1349049600000 | 1271.96 |
| 1349136000000 | 1270.66 |
| 1349222400000 | 1268.4 |
| 1349308800000 | 1273.73 |
| 1349395200000 | 1291.94 |
| 1349654400000 | 1276.03 |
| 1349740800000 | 1266.6 |
| 1349827200000 | 1257.99 |
| 1349913600000 | 1263.74 |
| 1350000000000 | 1253.57 |
| 1350259200000 | 1259.07 |
| 1350345600000 | 1271.55 |
| 1350432000000 | 1280.42 |
| 1350518400000 | 1291.92 |
| 1350604800000 | 1278.57 |
| 1350864000000 | 1277.8599 |
| 1350950400000 | 1252.27 |
| 1351036800000 | 1259.81 |
| 1351123200000 | 1264.02 |
| 1351209600000 | 1264.29 |
| 1351468800000 | 1261.92 |
| 1351555200000 | 1269.8 |
| 1351641600000 | 1268.41 |
| 1351728000000 | 1287.19 |
| 1351814400000 | 1299.01 |
| 1352073600000 | 1292.57 |
| 1352160000000 | 1303.49 |
| 1352246400000 | 1287.85 |
| 1352332800000 | 1283.6099 |
| 1352419200000 | 1282.75 |
| 1352678400000 | 1275.27 |
| 1352764800000 | 1277.67 |
| 1352851200000 | 1266.69 |
| 1352937600000 | 1252.76 |
| 1353024000000 | 1244.1199 |
| 1353283200000 | 1268.02 |
| 1353369600000 | 1277.19 |
| 1353456000000 | 1277.56 |
| 1353542400000 | 1287.85 |
| 1353628800000 | 1295.58 |
| 1353888000000 | 1288.3 |
| 1353974400000 | 1295.28 |
| 1354060800000 | 1295.93 |
| 1354147200000 | 1311.14 |
| 1354233600000 | 1312.92 |
| 1354492800000 | 1316.33 |
| 1354579200000 | 1316.8599 |
| 1354665600000 | 1324.25 |
| 1354752000000 | 1335.5 |
| 1354838400000 | 1339.42 |
| 1355097600000 | 1339.57 |
| 1355184000000 | 1343.91 |
| 1355270400000 | 1341.74 |
| 1355356800000 | 1333.05 |
| 1355443200000 | 1335.24 |
| 1355702400000 | 1331.51 |
| 1355788800000 | 1342.4 |
| 1355875200000 | 1350.3 |
| 1355961600000 | 1353.09 |
| 1356048000000 | 1348.03 |
| 1356307200000 | 1344.48 |
| 1356566400000 | 1347.57 |
| 1356652800000 | 1337.69 |
| 1356912000000 | 1341.21 |
| 1357084800000 | 1373.93 |
| 1357171200000 | 1380.77 |
| 1357257600000 | 1384 |
| 1357516800000 | 1376.2 |
| 1357603200000 | 1368.63 |
| 1357689600000 | 1374.97 |
| 1357776000000 | 1372.75 |
| 1357862400000 | 1372.33 |
| 1358121600000 | 1359.16 |
| 1358208000000 | 1355.59 |
| 1358294400000 | 1362.09 |
| 1358380800000 | 1370.25 |
| 1358467200000 | 1368.88 |
| 1358726400000 | 1374.27 |
| 1358812800000 | 1379.66 |
| 1358899200000 | 1380.88 |
| 1358985600000 | 1380.29 |
| 1359072000000 | 1385.81 |
| 1359331200000 | 1387.01 |
| 1359417600000 | 1387.07 |
| 1359504000000 | 1381.05 |
| 1359590400000 | 1368.84 |
| 1359676800000 | 1380.13 |
| 1359936000000 | 1356.95 |
| 1360022400000 | 1364.26 |
| 1360108800000 | 1365.2 |
| 1360195200000 | 1366.1 |
| 1360281600000 | 1377.31 |
| 1360540800000 | 1369.33 |
| 1360627200000 | 1372 |
| 1360713600000 | 1389.81 |
| 1360800000000 | 1395.77 |
| 1360886400000 | 1396.98 |
| 1361145600000 | 1392.91 |
| 1361232000000 | 1412.02 |
| 1361318400000 | 1414.3699 |
| 1361404800000 | 1397.58 |
| 1361491200000 | 1416.81 |
| 1361750400000 | 1411.6099 |
| 1361836800000 | 1395.28 |
| 1361923200000 | 1412.92 |
| 1362009600000 | 1427.13 |
| 1362096000000 | 1424.83 |
| 1362355200000 | 1423.48 |
| 1362441600000 | 1450.21 |
| 1362528000000 | 1450.68 |
| 1362614400000 | 1452.72 |
| 1362700800000 | 1460.47 |
| 1362960000000 | 1458.34 |
| 1363046400000 | 1460.19 |
| 1363132800000 | 1460.35 |
| 1363219200000 | 1472.78 |
| 1363305600000 | 1471.1099 |
| 1363564800000 | 1473.64 |
| 1363651200000 | 1467.27 |
| 1363737600000 | 1468.92 |
| 1363824000000 | 1455.39 |
| 1363910400000 | 1449.79 |
| 1364169600000 | 1452.63 |
| 1364256000000 | 1453.98 |
| 1364342400000 | 1445.14 |
| 1364428800000 | 1450.85 |
| 1364860800000 | 1467.38 |
| 1364947200000 | 1452.66 |
| 1365033600000 | 1429.77 |
| 1365120000000 | 1404.81 |
| 1365379200000 | 1405.15 |
| 1365465600000 | 1402.34 |
| 1365552000000 | 1431.32 |
| 1365638400000 | 1444.06 |
| 1365724800000 | 1428.19 |
| 1365984000000 | 1408.13 |
| 1366070400000 | 1397.15 |
| 1366156800000 | 1374.69 |
| 1366243200000 | 1373.9 |
| 1366329600000 | 1374.02 |
| 1366588800000 | 1366.41 |
| 1366675200000 | 1406.77 |
| 1366761600000 | 1418.28 |
| 1366848000000 | 1434.98 |
| 1366934400000 | 1430.23 |
| 1367193600000 | 1432.23 |
| 1367280000000 | 1429.5 |
| 1367366400000 | 1430.79 |
| 1367452800000 | 1426.99 |
| 1367539200000 | 1446.03 |
| 1367798400000 | 1446.42 |
| 1367884800000 | 1440.45 |
| 1367971200000 | 1457.6199 |
| 1368057600000 | 1467 |
| 1368144000000 | 1474.22 |
| 1368403200000 | 1476.7 |
| 1368489600000 | 1486.35 |
| 1368576000000 | 1494.66 |
| 1368662400000 | 1497.9 |
| 1368748800000 | 1496.8599 |
| 1369008000000 | 1503.81 |
| 1369094400000 | 1513.43 |
| 1369180800000 | 1519.99 |
| 1369267200000 | 1485.83 |
| 1369353600000 | 1488 |
| 1369612800000 | 1492.72 |
| 1369699200000 | 1511.43 |
| 1369785600000 | 1489.74 |
| 1369872000000 | 1502.94 |
| 1369958400000 | 1489.26 |
| 1370217600000 | 1482.2 |
| 1370304000000 | 1475.25 |
| 1370390400000 | 1458.75 |
| 1370476800000 | 1444.91 |
| 1370563200000 | 1455.32 |
| 1370822400000 | 1461.5 |
| 1370908800000 | 1442.3 |
| 1370995200000 | 1442.63 |
| 1371081600000 | 1436.33 |
| 1371168000000 | 1441.03 |
| 1371427200000 | 1452.34 |
| 1371513600000 | 1453.53 |
| 1371600000000 | 1451.66 |
| 1371686400000 | 1414.39 |
| 1371772800000 | 1397.22 |
| 1372032000000 | 1368.44 |
| 1372118400000 | 1392.31 |
| 1372204800000 | 1407.76 |
| 1372291200000 | 1419.42 |
| 1372377600000 | 1408.52 |
| 1372636800000 | 1431.1199 |
| 1372723200000 | 1426.41 |
| 1372809600000 | 1417.22 |
| 1372896000000 | 1448 |
| 1372982400000 | 1430.85 |
| 1373241600000 | 1452.67 |
| 1373328000000 | 1467.19 |
| 1373414400000 | 1468.56 |
| 1373500800000 | 1478.2 |
| 1373587200000 | 1471.85 |
| 1373846400000 | 1476.66 |
| 1373932800000 | 1476.79 |
| 1374019200000 | 1488.18 |
| 1374105600000 | 1502.78 |
| 1374192000000 | 1506.06 |
| 1374451200000 | 1504.05 |
| 1374537600000 | 1499.65 |
| 1374624000000 | 1509.6199 |
| 1374710400000 | 1496.78 |
| 1374796800000 | 1494.79 |
| 1375056000000 | 1492.02 |
| 1375142400000 | 1498.01 |
| 1375228800000 | 1502.14 |
| 1375315200000 | 1523.47 |
| 1375401600000 | 1521.85 |
| 1375660800000 | 1526.28 |
| 1375747200000 | 1524.19 |
| 1375833600000 | 1520.49 |
| 1375920000000 | 1525.29 |
| 1376006400000 | 1534.06 |
| 1376265600000 | 1531.23 |
| 1376352000000 | 1535.44 |
| 1376438400000 | 1544.89 |
| 1376524800000 | 1526.96 |
| 1376611200000 | 1533.67 |
| 1376870400000 | 1531 |
| 1376956800000 | 1518.02 |
| 1377043200000 | 1513.21 |
| 1377129600000 | 1531.6 |
| 1377216000000 | 1537.22 |
| 1377475200000 | 1535.52 |
| 1377561600000 | 1507.84 |
| 1377648000000 | 1495.27 |
| 1377734400000 | 1507.24 |
| 1377820800000 | 1495.63 |
| 1378080000000 | 1525.53 |
| 1378166400000 | 1523.78 |
| 1378252800000 | 1532.06 |
| 1378339200000 | 1549.67 |
| 1378425600000 | 1559.83 |
| 1378684800000 | 1562.77 |
| 1378771200000 | 1584.29 |
| 1378857600000 | 1587.02 |
| 1378944000000 | 1582.4 |
| 1379030400000 | 1582.51 |
| 1379289600000 | 1595.03 |
| 1379376000000 | 1589.53 |
| 1379462400000 | 1599.59 |
| 1379548800000 | 1609.19 |
| 1379635200000 | 1610.65 |
| 1379894400000 | 1599.6 |
| 1379980800000 | 1605.82 |
| 1380067200000 | 1605.29 |
| 1380153600000 | 1603.22 |
| 1380240000000 | 1600.32 |
| 1380499200000 | 1588.67 |
| 1380585600000 | 1612.39 |
| 1380672000000 | 1596.7 |
| 1380758400000 | 1579.95 |
| 1380844800000 | 1578.51 |
| 1381104000000 | 1574.1099 |
| 1381190400000 | 1565.64 |
| 1381276800000 | 1549.88 |
| 1381363200000 | 1578.63 |
| 1381449600000 | 1585.82 |
| 1381708800000 | 1586 |
| 1381795200000 | 1586.04 |
| 1381881600000 | 1582.6199 |
| 1381968000000 | 1568.06 |
| 1382054400000 | 1590.3 |
| 1382313600000 | 1606.41 |
| 1382400000000 | 1615.16 |
| 1382486400000 | 1609.54 |
| 1382572800000 | 1626.53 |
| 1382659200000 | 1619.51 |
| 1382918400000 | 1608.13 |
| 1383004800000 | 1612.28 |
| 1383091200000 | 1617.27 |
| 1383177600000 | 1625.84 |
| 1383264000000 | 1615.05 |
| 1383523200000 | 1623.55 |
| 1383609600000 | 1617.28 |
| 1383696000000 | 1629.52 |
| 1383782400000 | 1640.2 |
| 1383868800000 | 1637.1199 |
| 1384128000000 | 1641.08 |
| 1384214400000 | 1626.59 |
| 1384300800000 | 1618.89 |
| 1384387200000 | 1637.6199 |
| 1384473600000 | 1633.03 |
| 1384732800000 | 1641.55 |
| 1384819200000 | 1627.3599 |
| 1384905600000 | 1628.09 |
| 1384992000000 | 1617.89 |
| 1385078400000 | 1625.39 |
| 1385337600000 | 1635.21 |
| 1385424000000 | 1630.46 |
| 1385510400000 | 1646.1 |
| 1385596800000 | 1649.75 |
| 1385683200000 | 1646.4 |
| 1385942400000 | 1641.63 |
| 1386028800000 | 1605.41 |
| 1386115200000 | 1594.74 |
| 1386201600000 | 1581.14 |
| 1386288000000 | 1594.41 |
| 1386547200000 | 1598.57 |
| 1386633600000 | 1589.44 |
| 1386720000000 | 1588.32 |
| 1386806400000 | 1572.68 |
| 1386892800000 | 1573.63 |
| 1387152000000 | 1600.6 |
| 1387238400000 | 1586.8 |
| 1387324800000 | 1602.74 |
| 1387411200000 | 1633.24 |
| 1387497600000 | 1642.08 |
| 1387756800000 | 1652.94 |
| 1387843200000 | 1657.08 |
| 1388102400000 | 1676.19 |
| 1388361600000 | 1675.14 |
| 1388448000000 | 1680.16 |
| 1388620800000 | 1672.16 |
| 1388707200000 | 1679.98 |
| 1388966400000 | 1675.78 |
| 1389052800000 | 1681.26 |
| 1389139200000 | 1677.45 |
| 1389225600000 | 1670.66 |
| 1389312000000 | 1682.47 |
| 1389571200000 | 1688.81 |
| 1389657600000 | 1693.55 |
| 1389744000000 | 1711.4 |
| 1389830400000 | 1712.74 |
| 1389916800000 | 1727.7 |
| 1390176000000 | 1726.38 |
| 1390262400000 | 1722.82 |
| 1390348800000 | 1716.48 |
| 1390435200000 | 1695.53 |
| 1390521600000 | 1652.26 |
| 1390780800000 | 1649 |
| 1390867200000 | 1671.22 |
| 1390953600000 | 1658.67 |
| 1391040000000 | 1649.7 |
| 1391126400000 | 1645.25 |
| 1391385600000 | 1623.01 |
| 1391472000000 | 1615.65 |
| 1391558400000 | 1613.68 |
| 1391644800000 | 1637.14 |
| 1391731200000 | 1649.47 |
| 1391990400000 | 1647.91 |
| 1392076800000 | 1673.5 |
| 1392163200000 | 1683 |
| 1392249600000 | 1665.83 |
| 1392336000000 | 1681.15 |
| 1392595200000 | 1684.25 |
| 1392681600000 | 1678.43 |
| 1392768000000 | 1684.01 |
| 1392854400000 | 1672.83 |
| 1392940800000 | 1677.55 |
| 1393200000000 | 1691.66 |
| 1393286400000 | 1693.43 |
| 1393372800000 | 1689.44 |
| 1393459200000 | 1689.43 |
| 1393545600000 | 1698.72 |
| 1393804800000 | 1659.47 |
| 1393891200000 | 1701.02 |
| 1393977600000 | 1695.63 |
| 1394064000000 | 1702.37 |
| 1394150400000 | 1678.95 |
| 1394409600000 | 1666.03 |
| 1394496000000 | 1667.64 |
| 1394582400000 | 1644.2 |
| 1394668800000 | 1620.8 |
| 1394755200000 | 1617.78 |
| 1395014400000 | 1648.79 |
| 1395100800000 | 1658.58 |
| 1395187200000 | 1656.08 |
| 1395273600000 | 1661.27 |
| 1395360000000 | 1662.28 |
| 1395619200000 | 1642.6099 |
| 1395705600000 | 1665.01 |
| 1395792000000 | 1679.09 |
| 1395878400000 | 1676.8 |
| 1395964800000 | 1691.6 |
| 1396224000000 | 1692.2 |
| 1396310400000 | 1708.59 |
| 1396396800000 | 1715.72 |
| 1396483200000 | 1715.48 |
| 1396569600000 | 1728.19 |
| 1396828800000 | 1701.36 |
| 1396915200000 | 1691.69 |
| 1397001600000 | 1704.7 |
| 1397088000000 | 1691.19 |
| 1397174400000 | 1666.82 |
| 1397433600000 | 1657.09 |
| 1397520000000 | 1641.15 |
| 1397606400000 | 1669.59 |
| 1397692800000 | 1680.53 |
| 1398124800000 | 1701.52 |
| 1398211200000 | 1688.25 |
| 1398297600000 | 1699.14 |
| 1398384000000 | 1684.95 |
| 1398643200000 | 1677.95 |
| 1398729600000 | 1677.28 |
| 1398816000000 | 1684 |
| 1398902400000 | 1685.59 |
| 1398988800000 | 1682.23 |
| 1399248000000 | 1677.87 |
| 1399334400000 | 1677.14 |
| 1399420800000 | 1674.69 |
| 1399507200000 | 1688.86 |
| 1399593600000 | 1687.11 |
| 1399852800000 | 1709.82 |
| 1399939200000 | 1726.89 |
| 1400025600000 | 1724.7 |
| 1400112000000 | 1697.8 |
| 1400198400000 | 1686.21 |
| 1400457600000 | 1691.67 |
| 1400544000000 | 1688.34 |
| 1400630400000 | 1693.15 |
| 1400716800000 | 1699.71 |
| 1400803200000 | 1706.41 |
| 1401062400000 | 1719.04 |
| 1401148800000 | 1726.53 |
| 1401235200000 | 1728.88 |
| 1401321600000 | 1728.47 |
| 1401408000000 | 1728.37 |
| 1401667200000 | 1734.54 |
| 1401753600000 | 1724.81 |
| 1401840000000 | 1728.02 |
| 1401926400000 | 1735.78 |
| 1402012800000 | 1749.46 |
| 1402272000000 | 1752.81 |
| 1402358400000 | 1755.23 |
| 1402444800000 | 1734.41 |
| 1402531200000 | 1732.8 |
| 1402617600000 | 1724.77 |
| 1402876800000 | 1712.45 |
| 1402963200000 | 1712.73 |
| 1403049600000 | 1708.2 |
| 1403136000000 | 1724.91 |
| 1403222400000 | 1722.31 |
| 1403481600000 | 1706.41 |
| 1403568000000 | 1699.15 |
| 1403654400000 | 1684.48 |
| 1403740800000 | 1685.62 |
| 1403827200000 | 1691.11 |
| 1404086400000 | 1693.62 |
| 1404172800000 | 1695.58 |
| 1404259200000 | 1696.94 |
| 1404345600000 | 1714.91 |
| 1404432000000 | 1715.33 |
| 1404691200000 | 1698.32 |
| 1404777600000 | 1673.8599 |
| 1404864000000 | 1673.82 |
| 1404950400000 | 1652.82 |
| 1405036800000 | 1655.94 |
| 1405296000000 | 1671.89 |
| 1405382400000 | 1659.16 |
| 1405468800000 | 1683.53 |
| 1405555200000 | 1669.39 |
| 1405641600000 | 1659.26 |
| 1405900800000 | 1647.68 |
| 1405987200000 | 1673.58 |
| 1406073600000 | 1679.15 |
| 1406160000000 | 1688.69 |
| 1406246400000 | 1675.14 |
| 1406505600000 | 1669.95 |
| 1406592000000 | 1670 |
| 1406678400000 | 1660.39 |
| 1406764800000 | 1637.07 |
| 1406851200000 | 1617.17 |
| 1407110400000 | 1608.98 |
| 1407196800000 | 1617.38 |
| 1407283200000 | 1603.81 |
| 1407369600000 | 1592.73 |
| 1407456000000 | 1584.93 |
| 1407715200000 | 1615.84 |
| 1407801600000 | 1610.28 |
| 1407888000000 | 1616.48 |
| 1407974400000 | 1620.89 |
| 1408060800000 | 1614.68 |
| 1408320000000 | 1636 |
| 1408406400000 | 1647.53 |
| 1408492800000 | 1644.57 |
| 1408579200000 | 1658.19 |
| 1408665600000 | 1651.78 |
| 1408924800000 | 1673.35 |
| 1409011200000 | 1683.17 |
| 1409097600000 | 1683.81 |
| 1409184000000 | 1670.49 |
| 1409270400000 | 1671.18 |
| 1409529600000 | 1673.96 |
| 1409616000000 | 1678.66 |
| 1409702400000 | 1688.26 |
| 1409788800000 | 1706.71 |
| 1409875200000 | 1701.67 |
| 1410134400000 | 1693.48 |
| 1410220800000 | 1689.08 |
| 1410307200000 | 1683.2 |
| 1410393600000 | 1678.66 |
| 1410480000000 | 1681.06 |
| 1410739200000 | 1677.6099 |
| 1410825600000 | 1671.54 |
| 1410912000000 | 1680.2 |
| 1410998400000 | 1691.17 |
| 1411084800000 | 1691.72 |
| 1411344000000 | 1682.06 |
| 1411430400000 | 1653.1099 |
| 1411516800000 | 1655.92 |
| 1411603200000 | 1642.24 |
| 1411689600000 | 1650.33 |
| 1411948800000 | 1644.73 |
| 1412035200000 | 1658.75 |
| 1412121600000 | 1639.16 |
| 1412208000000 | 1601.16 |
| 1412294400000 | 1617.42 |
| 1412553600000 | 1617.24 |
| 1412640000000 | 1586 |
| 1412726400000 | 1567.06 |
| 1412812800000 | 1562.18 |
| 1412899200000 | 1531.21 |
| 1413158400000 | 1531.06 |
| 1413244800000 | 1540.3699 |
| 1413331200000 | 1494.06 |
| 1413417600000 | 1501.18 |
| 1413504000000 | 1529.39 |
| 1413763200000 | 1514.65 |
| 1413849600000 | 1548.05 |
| 1413936000000 | 1562.21 |
| 1414022400000 | 1576.1099 |
| 1414108800000 | 1569.88 |
| 1414368000000 | 1557.77 |
| 1414454400000 | 1577.17 |
| 1414540800000 | 1588.39 |
| 1414627200000 | 1597.83 |
| 1414713600000 | 1632.93 |
| 1414972800000 | 1622.47 |
| 1415059200000 | 1606.41 |
| 1415145600000 | 1630.65 |
| 1415232000000 | 1643.76 |
| 1415318400000 | 1637.67 |
| 1415577600000 | 1649.45 |
| 1415664000000 | 1652.91 |
| 1415750400000 | 1630.66 |
| 1415836800000 | 1632.95 |
| 1415923200000 | 1630.94 |
| 1416182400000 | 1630.43 |
| 1416268800000 | 1640.92 |
| 1416355200000 | 1636.2 |
| 1416441600000 | 1633.8699 |
| 1416528000000 | 1672.52 |
| 1416787200000 | 1680.12 |
| 1416873600000 | 1690.41 |
| 1416960000000 | 1687.5 |
| 1417046400000 | 1690.49 |
| 1417132800000 | 1678.13 |
| 1417392000000 | 1672.17 |
| 1417478400000 | 1674.31 |
| 1417564800000 | 1686.46 |
| 1417651200000 | 1671.24 |
| 1417737600000 | 1697.3 |
| 1417996800000 | 1689.1 |
| 1418083200000 | 1653.92 |
| 1418169600000 | 1642.52 |
| 1418256000000 | 1637.1199 |
| 1418342400000 | 1599.31 |
| 1418601600000 | 1576.04 |
| 1418688000000 | 1609.02 |
| 1418774400000 | 1604.04 |
| 1418860800000 | 1652.76 |
| 1418947200000 | 1659.63 |
| 1419206400000 | 1668.73 |
| 1419292800000 | 1686.01 |
| 1419379200000 | 1683.71 |
| 1419811200000 | 1685.37 |
| 1419897600000 | 1668.2 |
| 1419984000000 | 1677.17 |
| 1420156800000 | 1672.94 |
| 1420416000000 | 1638.5 |
| 1420502400000 | 1631.46 |
| 1420588800000 | 1637.42 |
| 1420675200000 | 1678.46 |
| 1420761600000 | 1664.06 |
| 1421020800000 | 1672.43 |
| 1421107200000 | 1689.05 |
| 1421193600000 | 1658.8 |
| 1421280000000 | 1702.92 |
| 1421366400000 | 1717.81 |
| 1421625600000 | 1725.63 |
| 1421712000000 | 1741.17 |
| 1421798400000 | 1753.56 |
| 1421884800000 | 1787.7 |
| 1421971200000 | 1816.23 |
| 1422230400000 | 1834.87 |
| 1422316800000 | 1797.63 |
| 1422403200000 | 1805.76 |
| 1422489600000 | 1797.98 |
| 1422576000000 | 1796.64 |
| 1422835200000 | 1794.33 |
| 1422921600000 | 1816.56 |
| 1423008000000 | 1821.6 |
| 1423094400000 | 1839.7 |
| 1423180800000 | 1840.67 |
| 1423440000000 | 1823.77 |
| 1423526400000 | 1839.93 |
| 1423612800000 | 1833.04 |
| 1423699200000 | 1855.77 |
| 1423785600000 | 1866.73 |
| 1424044800000 | 1864.07 |
| 1424131200000 | 1859.22 |
| 1424217600000 | 1886.36 |
| 1424304000000 | 1898.13 |
| 1424390400000 | 1905.36 |
| 1424649600000 | 1917.09 |
| 1424736000000 | 1916.31 |
| 1424822400000 | 1919.03 |
| 1424908800000 | 1934.67 |
| 1424995200000 | 1947.2 |
| 1425254400000 | 1938.43 |
| 1425340800000 | 1919.86 |
| 1425427200000 | 1926.8 |
| 1425513600000 | 1956.26 |
| 1425600000000 | 1961.83 |
| 1425859200000 | 1956.12 |
| 1425945600000 | 1945.7 |
| 1426032000000 | 1982.77 |
| 1426118400000 | 1975.95 |
| 1426204800000 | 1988.67 |
| 1426464000000 | 2005.86 |
| 1426550400000 | 1984.01 |
| 1426636800000 | 1993.72 |
| 1426723200000 | 1993.97 |
| 1426809600000 | 2000.85 |
| 1427068800000 | 1986.64 |
| 1427155200000 | 1997.37 |
| 1427241600000 | 1973.95 |
| 1427328000000 | 1961 |
| 1427414400000 | 1962.78 |
| 1427673600000 | 1983.29 |
| 1427760000000 | 1976.4 |
| 1427846400000 | 1982.66 |
| 1427932800000 | 1982 |
| 1428364800000 | 2012.47 |
| 1428451200000 | 2006.75 |
| 1428537600000 | 2022.63 |
| 1428624000000 | 2041.19 |
| 1428883200000 | 2046.37 |
| 1428969600000 | 2033.73 |
| 1429056000000 | 2051.1 |
| 1429142400000 | 2034.87 |
| 1429228800000 | 1992.38 |
| 1429488000000 | 2010.89 |
| 1429574400000 | 2035.36 |
| 1429660800000 | 2038.26 |
| 1429747200000 | 2019.15 |
| 1429833600000 | 2027.89 |
| 1430092800000 | 2053.98 |
| 1430179200000 | 2016.99 |
| 1430265600000 | 1970.96 |
| 1430352000000 | 1972.01 |
| 1430438400000 | 1965.92 |
| 1430697600000 | 1975.34 |
| 1430784000000 | 1947.65 |
| 1430870400000 | 1937.35 |
| 1430956800000 | 1935.3 |
| 1431043200000 | 1984.66 |
| 1431302400000 | 1990.41 |
| 1431388800000 | 1965.1 |
| 1431475200000 | 1963.31 |
| 1431561600000 | 1978.77 |
| 1431648000000 | 1972.29 |
| 1431907200000 | 1982.12 |
| 1431993600000 | 2011.25 |
| 1432080000000 | 2015.15 |
| 1432166400000 | 2027.78 |
| 1432252800000 | 2026.09 |
| 1432512000000 | 2021.78 |
| 1432598400000 | 2015.55 |
| 1432684800000 | 2043.83 |
| 1432771200000 | 2032.63 |
| 1432857600000 | 1992.45 |
| 1433116800000 | 1998.87 |
| 1433203200000 | 1981.77 |
| 1433289600000 | 1979.43 |
| 1433376000000 | 1967.82 |
| 1433462400000 | 1948.61 |
| 1433721600000 | 1931.4 |
| 1433808000000 | 1925.72 |
| 1433894400000 | 1959.85 |
| 1433980800000 | 1959.06 |
| 1434067200000 | 1940.62 |
| 1434326400000 | 1906.38 |
| 1434412800000 | 1918.19 |
| 1434499200000 | 1903.23 |
| 1434585600000 | 1899.61 |
| 1434672000000 | 1911.06 |
| 1434931200000 | 1946.3 |
| 1435017600000 | 1965.92 |
| 1435104000000 | 1955.76 |
| 1435190400000 | 1949.55 |
| 1435276800000 | 1946.94 |
| 1435536000000 | 1903.54 |
| 1435622400000 | 1877.12 |
| 1435708800000 | 1904.91 |
| 1435795200000 | 1884.14 |
| 1435881600000 | 1878.84 |
| 1436140800000 | 1855.43 |
| 1436227200000 | 1818.24 |
| 1436313600000 | 1824.6 |
| 1436400000000 | 1857.03 |
| 1436486400000 | 1892.45 |
| 1436745600000 | 1927.75 |
| 1436832000000 | 1935.56 |
| 1436918400000 | 1932.01 |
| 1437004800000 | 1972.24 |
| 1437091200000 | 1968.51 |
| 1437350400000 | 1980.92 |
| 1437436800000 | 1954.38 |
| 1437523200000 | 1936.5 |
| 1437609600000 | 1926.91 |
| 1437696000000 | 1911.34 |
| 1437955200000 | 1865.79 |
| 1438041600000 | 1883.19 |
| 1438128000000 | 1896 |
| 1438214400000 | 1921.41 |
| 1438300800000 | 1935.14 |
| 1438560000000 | 1956.42 |
| 1438646400000 | 1956.15 |
| 1438732800000 | 1975.4 |
| 1438819200000 | 1962.68 |
| 1438905600000 | 1945.83 |
| 1439164800000 | 1963.35 |
| 1439251200000 | 1928.11 |
| 1439337600000 | 1877.41 |
| 1439424000000 | 1901.69 |
| 1439510400000 | 1901.96 |
| 1439769600000 | 1905.15 |
| 1439856000000 | 1904.81 |
| 1439942400000 | 1867.16 |
| 1440028800000 | 1828.53 |
| 1440115200000 | 1777.25 |
| 1440374400000 | 1699.85 |
| 1440460800000 | 1752.92 |
| 1440547200000 | 1731.42 |
| 1440633600000 | 1781.47 |
| 1440720000000 | 1788.62 |
| 1440979200000 | 1789.03 |
| 1441065600000 | 1748.56 |
| 1441152000000 | 1751.44 |
| 1441238400000 | 1785.45 |
| 1441324800000 | 1739.24 |
| 1441584000000 | 1742.68 |
| 1441670400000 | 1759.02 |
| 1441756800000 | 1779.18 |
| 1441843200000 | 1760.86 |
| 1441929600000 | 1749.81 |
| 1442188800000 | 1736.77 |
| 1442275200000 | 1748.11 |
| 1442361600000 | 1764.77 |
| 1442448000000 | 1755.39 |
| 1442534400000 | 1714.82 |
| 1442793600000 | 1728.48 |
| 1442880000000 | 1680.53 |
| 1442966400000 | 1677.73 |
| 1443052800000 | 1633.49 |
| 1443139200000 | 1671.27 |
| 1443398400000 | 1643.32 |
| 1443484800000 | 1638.97 |
| 1443571200000 | 1674.58 |
| 1443657600000 | 1672.79 |
| 1443744000000 | 1680.56 |
| 1444003200000 | 1734.9 |
| 1444089600000 | 1746.51 |
| 1444176000000 | 1753.87 |
| 1444262400000 | 1758.92 |
| 1444348800000 | 1776.22 |
| 1444608000000 | 1758.18 |
| 1444694400000 | 1738.19 |
| 1444780800000 | 1722 |
| 1444867200000 | 1732.57 |
| 1444953600000 | 1721.82 |
| 1445212800000 | 1721.61 |
| 1445299200000 | 1721.62 |
| 1445385600000 | 1734.6 |
| 1445472000000 | 1765.62 |
| 1445558400000 | 1814.72 |
| 1445817600000 | 1808.87 |
| 1445904000000 | 1787.07 |
| 1445990400000 | 1804.85 |
| 1446076800000 | 1806.7 |
| 1446163200000 | 1816.29 |
| 1446422400000 | 1827.68 |
| 1446508800000 | 1833.9 |
| 1446595200000 | 1853.96 |
| 1446681600000 | 1843.58 |
| 1446768000000 | 1865.59 |
| 1447027200000 | 1846.06 |
| 1447113600000 | 1841.33 |
| 1447200000000 | 1850.34 |
| 1447286400000 | 1817.29 |
| 1447372800000 | 1802 |
| 1447632000000 | 1811.42 |
| 1447718400000 | 1860.4 |
| 1447804800000 | 1858.25 |
| 1447891200000 | 1866.88 |
| 1447977600000 | 1878.05 |
| 1448236800000 | 1876.48 |
| 1448323200000 | 1851.92 |
| 1448409600000 | 1880.02 |
| 1448496000000 | 1900.98 |
| 1448582400000 | 1901.31 |
| 1448841600000 | 1923.97 |
| 1448928000000 | 1901.8 |
| 1449014400000 | 1896.87 |
| 1449100800000 | 1840.11 |
| 1449187200000 | 1835.42 |
| 1449446400000 | 1851.36 |
| 1449532800000 | 1814.88 |
| 1449619200000 | 1803.33 |
| 1449705600000 | 1801.25 |
| 1449792000000 | 1763.15 |
| 1450051200000 | 1735.77 |
| 1450137600000 | 1772.47 |
| 1450224000000 | 1778.7 |
| 1450310400000 | 1795.91 |
| 1450396800000 | 1773.21 |
| 1450656000000 | 1757.89 |
| 1450742400000 | 1755.72 |
| 1450828800000 | 1797.57 |
| 1450915200000 | 1796.51 |
| 1451260800000 | 1788.95 |
| 1451347200000 | 1812.97 |
| 1451433600000 | 1803.16 |
| 1451520000000 | 1793.71 |
| 1451865600000 | 1743.26 |
| 1451952000000 | 1749.75 |
| 1452038400000 | 1731.53 |
| 1452124800000 | 1691.61 |
| 1452211200000 | 1673.5 |
| 1452470400000 | 1669.47 |
| 1452556800000 | 1681.23 |
| 1452643200000 | 1688.55 |
| 1452729600000 | 1665.23 |
| 1452816000000 | 1611.72 |
| 1453075200000 | 1605.6199 |
| 1453161600000 | 1630.71 |
| 1453248000000 | 1581.07 |
| 1453334400000 | 1612.31 |
| 1453420800000 | 1662.28 |
| 1453680000000 | 1651.46 |
| 1453766400000 | 1679.86 |
| 1453852800000 | 1682.97 |
| 1453939200000 | 1657.22 |
| 1454025600000 | 1694.26 |
| 1454284800000 | 1689.41 |
| 1454371200000 | 1649.7 |
| 1454457600000 | 1627.54 |
| 1454544000000 | 1640.97 |
| 1454630400000 | 1640.26 |
| 1454889600000 | 1572.13 |
| 1454976000000 | 1556.1099 |
| 1455062400000 | 1577.48 |
| 1455148800000 | 1519.65 |
| 1455235200000 | 1562.91 |
| 1455494400000 | 1612.53 |
| 1455580800000 | 1613.04 |
| 1455667200000 | 1664.79 |
| 1455753600000 | 1675.51 |
| 1455840000000 | 1662.28 |
| 1456099200000 | 1691.48 |
| 1456185600000 | 1678.08 |
| 1456272000000 | 1637.6099 |
| 1456358400000 | 1663.72 |
| 1456444800000 | 1689.42 |
| 1456704000000 | 1706.91 |
| 1456790400000 | 1730.93 |
| 1456876800000 | 1729.79 |
| 1456963200000 | 1743.81 |
| 1457049600000 | 1765.13 |
| 1457308800000 | 1759.86 |
| 1457395200000 | 1739.87 |
| 1457481600000 | 1746.19 |
| 1457568000000 | 1705.94 |
| 1457654400000 | 1749.77 |
| 1457913600000 | 1764.64 |
| 1458000000000 | 1750.57 |
| 1458086400000 | 1756.98 |
| 1458172800000 | 1767.03 |
| 1458259200000 | 1784.33 |
| 1458518400000 | 1773.89 |
| 1458604800000 | 1776.54 |
| 1458691200000 | 1775.12 |
| 1458777600000 | 1753.76 |
| 1459209600000 | 1768.22 |
| 1459296000000 | 1798.97 |
| 1459382400000 | 1780.73 |
| 1459468800000 | 1757.53 |
| 1459728000000 | 1765.91 |
| 1459814400000 | 1731.51 |
| 1459900800000 | 1737.57 |
| 1459987200000 | 1720.65 |
| 1460073600000 | 1748.83 |
| 1460332800000 | 1754.69 |
| 1460419200000 | 1759.55 |
| 1460505600000 | 1797.35 |
| 1460592000000 | 1800.52 |
| 1460678400000 | 1791.04 |
| 1460937600000 | 1796.27 |
| 1461024000000 | 1829.55 |
| 1461110400000 | 1839.96 |
| 1461196800000 | 1843.63 |
| 1461283200000 | 1843.1 |
| 1461542400000 | 1835.8 |
| 1461628800000 | 1831.22 |
| 1461715200000 | 1838.9 |
| 1461801600000 | 1839.6 |
| 1461888000000 | 1803.04 |
| 1462147200000 | 1800.97 |
| 1462233600000 | 1774.94 |
| 1462320000000 | 1769.89 |
| 1462406400000 | 1777.42 |
| 1462492800000 | 1775.58 |
| 1462752000000 | 1778.19 |
| 1462838400000 | 1794.86 |
| 1462924800000 | 1798.14 |
| 1463011200000 | 1789.95 |
| 1463097600000 | 1791.12 |
| 1463356800000 | 1797.06 |
| 1463443200000 | 1804.2 |
| 1463529600000 | 1816.59 |
| 1463616000000 | 1799.52 |
| 1463702400000 | 1820.17 |
| 1463961600000 | 1822.55 |
| 1464048000000 | 1852.67 |
| 1464134400000 | 1861.32 |
| 1464220800000 | 1867.05 |
| 1464307200000 | 1869.03 |
| 1464566400000 | 1868.48 |
| 1464652800000 | 1861.94 |
| 1464739200000 | 1845.09 |
| 1464825600000 | 1848.38 |
| 1464912000000 | 1826.92 |
| 1465171200000 | 1831.74 |
| 1465257600000 | 1854.77 |
| 1465344000000 | 1846.17 |
| 1465430400000 | 1831.33 |
| 1465516800000 | 1790.3 |
| 1465776000000 | 1756.71 |
| 1465862400000 | 1727.71 |
| 1465948800000 | 1746.78 |
| 1466035200000 | 1723.27 |
| 1466121600000 | 1753.09 |
| 1466380800000 | 1823.16 |
| 1466467200000 | 1834.29 |
| 1466553600000 | 1840.29 |
| 1466640000000 | 1876.12 |
| 1466726400000 | 1740.62 |
| 1466985600000 | 1630.34 |
| 1467072000000 | 1675.35 |
| 1467158400000 | 1727.44 |
| 1467244800000 | 1748.56 |
| 1467331200000 | 1761.84 |
| 1467590400000 | 1743.18 |
| 1467676800000 | 1702.44 |
| 1467763200000 | 1673.72 |
| 1467849600000 | 1695.23 |
| 1467936000000 | 1726.59 |
| 1468195200000 | 1770.88 |
| 1468281600000 | 1788.41 |
| 1468368000000 | 1792.39 |
| 1468454400000 | 1810.04 |
| 1468540800000 | 1808.08 |
| 1468800000000 | 1805.89 |
| 1468886400000 | 1807.58 |
| 1468972800000 | 1826.77 |
| 1469059200000 | 1825 |
| 1469145600000 | 1814.73 |
| 1469404800000 | 1827.61 |
| 1469491200000 | 1829.79 |
| 1469577600000 | 1845.53 |
| 1469664000000 | 1842.77 |
| 1469750400000 | 1844.24 |
| 1470009600000 | 1835.26 |
| 1470096000000 | 1814.29 |
| 1470182400000 | 1808.4 |
| 1470268800000 | 1825.48 |
| 1470355200000 | 1842.9 |
| 1470614400000 | 1849 |
| 1470700800000 | 1873.15 |
| 1470787200000 | 1876.92 |
| 1470873600000 | 1891.53 |
| 1470960000000 | 1893.99 |
| 1471219200000 | 1891.51 |
| 1471305600000 | 1870.35 |
| 1471392000000 | 1858.46 |
| 1471478400000 | 1882.31 |
| 1471564800000 | 1872.47 |
| 1471824000000 | 1874 |
| 1471910400000 | 1896.28 |
| 1471996800000 | 1910.38 |
| 1472083200000 | 1890.54 |
| 1472169600000 | 1904.25 |
| 1472428800000 | 1903.1 |
| 1472515200000 | 1905.9 |
| 1472601600000 | 1895.35 |
| 1472688000000 | 1900.37 |
| 1472774400000 | 1934.81 |
| 1473033600000 | 1940.91 |
| 1473120000000 | 1936.73 |
| 1473206400000 | 1944.02 |
| 1473292800000 | 1934.1 |
| 1473379200000 | 1905.42 |
| 1473638400000 | 1889.3 |
| 1473724800000 | 1873.7 |
| 1473811200000 | 1876.14 |
| 1473897600000 | 1894.95 |
| 1473984000000 | 1876.63 |
| 1474243200000 | 1894.85 |
| 1474329600000 | 1885.37 |
| 1474416000000 | 1889.9 |
| 1474502400000 | 1921.6 |
| 1474588800000 | 1904.55 |
| 1474848000000 | 1874.56 |
| 1474934400000 | 1872.94 |
| 1475020800000 | 1885.47 |
| 1475107200000 | 1879.02 |
| 1475193600000 | 1886.24 |
| 1475452800000 | 1888.94 |
| 1475539200000 | 1911.44 |
| 1475625600000 | 1897.27 |
| 1475712000000 | 1892.4 |
| 1475798400000 | 1871.84 |
| 1476057600000 | 1883.78 |
| 1476144000000 | 1868.1 |
| 1476230400000 | 1860.79 |
| 1476316800000 | 1846.55 |
| 1476403200000 | 1866.74 |
| 1476662400000 | 1857.4 |
| 1476748800000 | 1881.66 |
| 1476835200000 | 1890.03 |
| 1476921600000 | 1886.91 |
| 1477008000000 | 1885.74 |
| 1477267200000 | 1887.88 |
| 1477353600000 | 1872.66 |
| 1477440000000 | 1871.34 |
| 1477526400000 | 1849.23 |
| 1477612800000 | 1849.96 |
| 1477872000000 | 1844.38 |
| 1477958400000 | 1822.9 |
| 1478044800000 | 1804.07 |
| 1478131200000 | 1801.9 |
| 1478217600000 | 1791.31 |
| 1478476800000 | 1819.05 |
| 1478563200000 | 1819.55 |
| 1478649600000 | 1858.78 |
| 1478736000000 | 1881.91 |
| 1478822400000 | 1861.39 |
| 1479081600000 | 1869.85 |
| 1479168000000 | 1875.7 |
| 1479254400000 | 1869.88 |
| 1479340800000 | 1876.68 |
| 1479427200000 | 1872.77 |
| 1479686400000 | 1886.69 |
| 1479772800000 | 1895.03 |
| 1479859200000 | 1903.58 |
| 1479945600000 | 1910.08 |
| 1480032000000 | 1908.26 |
| 1480291200000 | 1895.83 |
| 1480377600000 | 1902.04 |
| 1480464000000 | 1909.74 |
| 1480550400000 | 1913.79 |
| 1480636800000 | 1901.92 |
| 1480896000000 | 1917.39 |
| 1480982400000 | 1923.48 |
| 1481068800000 | 1936.23 |
| 1481155200000 | 1956.34 |
| 1481241600000 | 1966.29 |
| 1481500800000 | 1961.11 |
| 1481587200000 | 1975.51 |
| 1481673600000 | 1968.94 |
| 1481760000000 | 1985.57 |
| 1481846400000 | 1988.48 |
| 1482105600000 | 1984.49 |
| 1482192000000 | 1988.47 |
| 1482278400000 | 1989.35 |
| 1482364800000 | 1985.78 |
| 1482451200000 | 1986.96 |
| 1482796800000 | 1990.01 |
| 1482883200000 | 1998.68 |
| 1482969600000 | 1986.99 |
| 1483056000000 | 1990.99 |
| 1483315200000 | 2001.87 |
| 1483401600000 | 2010.19 |
| 1483488000000 | 2002.44 |
| 1483574400000 | 2005.84 |
| 1483660800000 | 2010.18 |
| 1483920000000 | 2003.56 |
| 1484006400000 | 2012.56 |
| 1484092800000 | 2021.03 |
| 1484179200000 | 2010.49 |
| 1484265600000 | 2023.23 |
| 1484524800000 | 2010.41 |
| 1484611200000 | 2009.03 |
| 1484697600000 | 2012.24 |
| 1484784000000 | 2013.88 |
| 1484870400000 | 2014.58 |
| 1485129600000 | 2010.85 |
| 1485216000000 | 2018.36 |
| 1485302400000 | 2046.38 |
| 1485388800000 | 2050.07 |
| 1485475200000 | 2040.62 |
| 1485734400000 | 2015.78 |
| 1485820800000 | 2005.2 |
| 1485907200000 | 2033.38 |
| 1485993600000 | 2028.08 |
| 1486080000000 | 2029.94 |
| 1486339200000 | 2019.92 |
| 1486425600000 | 2035.75 |
| 1486512000000 | 2033.79 |
| 1486598400000 | 2041.47 |
| 1486684800000 | 2052.4699 |
| 1486944000000 | 2072.29 |
| 1487030400000 | 2071.28 |
| 1487116800000 | 2078.27 |
| 1487203200000 | 2064.78 |
| 1487289600000 | 2053.48 |
| 1487548800000 | 2066.71 |
| 1487635200000 | 2088.89 |
| 1487721600000 | 2078.26 |
| 1487808000000 | 2078.8 |
| 1487894400000 | 2061.43 |
| 1488153600000 | 2066.42 |
| 1488240000000 | 2080.9899 |
| 1488326400000 | 2111.95 |
| 1488412800000 | 2107.54 |
| 1488499200000 | 2095.9699 |
| 1488758400000 | 2088.02 |
| 1488844800000 | 2087.17 |
| 1488931200000 | 2089.18 |
| 1489017600000 | 2079.14 |
| 1489104000000 | 2076.41 |
| 1489363200000 | 2086.59 |
| 1489449600000 | 2083.65 |
| 1489536000000 | 2100.17 |
| 1489622400000 | 2114.9699 |
| 1489708800000 | 2119.43 |
| 1489968000000 | 2119.9 |
| 1490054400000 | 2104.43 |
| 1490140800000 | 2089.87 |
| 1490227200000 | 2117.04 |
| 1490313600000 | 2115.15 |
| 1490572800000 | 2095.57 |
| 1490659200000 | 2114.65 |
| 1490745600000 | 2121.18 |
| 1490832000000 | 2142.25 |
| 1490918400000 | 2146.75 |
| 1491177600000 | 2139.71 |
| 1491264000000 | 2145.62 |
| 1491350400000 | 2149.71 |
| 1491436800000 | 2160.39 |
| 1491523200000 | 2165.9699 |
| 1491782400000 | 2161.23 |
| 1491868800000 | 2166.26 |
| 1491955200000 | 2177.7 |
| 1492041600000 | 2170.9699 |
| 1492473600000 | 2150.53 |
| 1492560000000 | 2160.76 |
| 1492646400000 | 2169.11 |
| 1492732800000 | 2172.85 |
| 1492992000000 | 2221.51 |
| 1493078400000 | 2231.93 |
| 1493164800000 | 2254.91 |
| 1493251200000 | 2250.83 |
| 1493337600000 | 2252.43 |
| 1493596800000 | 2249.54 |
| 1493683200000 | 2276.9699 |
| 1493769600000 | 2263.11 |
| 1493856000000 | 2271.32 |
| 1493942400000 | 2285.14 |
| 1494201600000 | 2274.9699 |
| 1494288000000 | 2288.45 |
| 1494374400000 | 2283.69 |
| 1494460800000 | 2271.03 |
| 1494547200000 | 2265.56 |
| 1494806400000 | 2264.93 |
| 1494892800000 | 2267.96 |
| 1494979200000 | 2233.76 |
| 1495065600000 | 2226.42 |
| 1495152000000 | 2238.41 |
| 1495411200000 | 2228.4699 |
| 1495497600000 | 2238.79 |
| 1495584000000 | 2242.51 |
| 1495670400000 | 2244.94 |
| 1495756800000 | 2246.05 |
| 1496016000000 | 2243.41 |
| 1496102400000 | 2246.35 |
| 1496188800000 | 2250.09 |
| 1496275200000 | 2265.9699 |
| 1496361600000 | 2277.64 |
| 1496620800000 | 2270.26 |
| 1496707200000 | 2253.9 |
| 1496793600000 | 2256.19 |
| 1496880000000 | 2260.98 |
| 1496966400000 | 2274.44 |
| 1497225600000 | 2237.9699 |
| 1497312000000 | 2257.7 |
| 1497398400000 | 2255.91 |
| 1497484800000 | 2242.4699 |
| 1497571200000 | 2270.45 |
| 1497830400000 | 2294.64 |
| 1497916800000 | 2273.33 |
| 1498003200000 | 2274.57 |
| 1498089600000 | 2275.52 |
| 1498176000000 | 2274.09 |
| 1498435200000 | 2276.86 |
| 1498521600000 | 2249.19 |
| 1498608000000 | 2248.1 |
| 1498694400000 | 2210.86 |
| 1498780800000 | 2215.2 |
| 1499040000000 | 2234.6 |
| 1499126400000 | 2228.83 |
| 1499212800000 | 2241.08 |
| 1499299200000 | 2223.68 |
| 1499385600000 | 2225.48 |
| 1499644800000 | 2238.28 |
| 1499731200000 | 2225.84 |
| 1499817600000 | 2258.57 |
| 1499904000000 | 2260.57 |
| 1499990400000 | 2266.23 |
| 1500249600000 | 2254.96 |
| 1500336000000 | 2234.33 |
| 1500422400000 | 2247.76 |
| 1500508800000 | 2228.76 |
| 1500595200000 | 2196.7399 |
| 1500854400000 | 2189.05 |
| 1500940800000 | 2196.41 |
| 1501027200000 | 2211.89 |
| 1501113600000 | 2208.71 |
| 1501200000000 | 2186.21 |
| 1501459200000 | 2177.05 |
| 1501545600000 | 2204.67 |
| 1501632000000 | 2186.78 |
| 1501718400000 | 2179.69 |
| 1501804800000 | 2203.33 |
| 1502064000000 | 2197.2399 |
| 1502150400000 | 2202.34 |
| 1502236800000 | 2188.54 |
| 1502323200000 | 2169.31 |
| 1502409600000 | 2151.95 |
| 1502668800000 | 2171.95 |
| 1502755200000 | 2175.64 |
| 1502841600000 | 2199.15 |
| 1502928000000 | 2183.85 |
| 1503014400000 | 2166.8 |
| 1503273600000 | 2159.93 |
| 1503360000000 | 2184.9 |
| 1503446400000 | 2174.69 |
| 1503532800000 | 2169.73 |
| 1503619200000 | 2167.16 |
| 1503878400000 | 2153.96 |
| 1503964800000 | 2124.16 |
| 1504051200000 | 2149.92 |
| 1504137600000 | 2172.73 |
| 1504224000000 | 2193.7199 |
| 1504483200000 | 2187.65 |
| 1504569600000 | 2192.4 |
| 1504656000000 | 2183.45 |
| 1504742400000 | 2187.7199 |
| 1504828800000 | 2194.84 |
| 1505088000000 | 2221.03 |
| 1505174400000 | 2235.98 |
| 1505260800000 | 2237.45 |
| 1505347200000 | 2246.98 |
| 1505433600000 | 2237.54 |
| 1505692800000 | 2256.5 |
| 1505779200000 | 2259.03 |
| 1505865600000 | 2261.65 |
| 1505952000000 | 2272.7199 |
| 1506038400000 | 2271.03 |
| 1506297600000 | 2276.9899 |
| 1506384000000 | 2276.42 |
| 1506470400000 | 2287.36 |
| 1506556800000 | 2307.56 |
| 1506643200000 | 2310.76 |
| 1506902400000 | 2319.76 |
| 1506988800000 | 2327.3 |
| 1507075200000 | 2331.58 |
| 1507161600000 | 2323.83 |
| 1507248000000 | 2311.94 |
| 1507507200000 | 2314.71 |
| 1507593600000 | 2315.7399 |
| 1507680000000 | 2312.63 |
| 1507766400000 | 2313.61 |
| 1507852800000 | 2319.18 |
| 1508112000000 | 2313.58 |
| 1508198400000 | 2307.28 |
| 1508284800000 | 2324.55 |
| 1508371200000 | 2308.23 |
| 1508457600000 | 2319.59 |
| 1508716800000 | 2329.01 |
| 1508803200000 | 2317.76 |
| 1508889600000 | 2317.81 |
| 1508976000000 | 2355.92 |
| 1509062400000 | 2376.31 |
| 1509321600000 | 2378.86 |
| 1509408000000 | 2393.31 |
| 1509494400000 | 2399.58 |
| 1509580800000 | 2383.81 |
| 1509667200000 | 2403.48 |
| 1509926400000 | 2401.92 |
| 1510012800000 | 2389.77 |
| 1510099200000 | 2380.76 |
| 1510185600000 | 2343.73 |
| 1510272000000 | 2328.86 |
| 1510531200000 | 2304.66 |
| 1510617600000 | 2294.89 |
| 1510704000000 | 2283.68 |
| 1510790400000 | 2305.13 |
| 1510876800000 | 2290.96 |
| 1511136000000 | 2313.15 |
| 1511222400000 | 2318.82 |
| 1511308800000 | 2305.89 |
| 1511395200000 | 2309.89 |
| 1511481600000 | 2305.13 |
| 1511740800000 | 2301.35 |
| 1511827200000 | 2317.85 |
| 1511913600000 | 2320.95 |
| 1512000000000 | 2319.94 |
| 1512086400000 | 2296.23 |
| 1512345600000 | 2324.38 |
| 1512432000000 | 2317.43 |
| 1512518400000 | 2312.28 |
| 1512604800000 | 2309.7 |
| 1512691200000 | 2318.83 |
| 1512950400000 | 2311.44 |
| 1513036800000 | 2323.89 |
| 1513123200000 | 2317.46 |
| 1513209600000 | 2306.59 |
| 1513296000000 | 2299.96 |
| 1513555200000 | 2338.6 |
| 1513641600000 | 2336.19 |
| 1513728000000 | 2326.8 |
| 1513814400000 | 2331.34 |
| 1513900800000 | 2333.23 |
| 1514332800000 | 2336.55 |
| 1514419200000 | 2327.5 |
| 1514505600000 | 2322.29 |
| 1514851200000 | 2315.31 |
| 1514937600000 | 2337.77 |
| 1515024000000 | 2368.4899 |
| 1515110400000 | 2390.79 |
| 1515369600000 | 2403.46 |
| 1515456000000 | 2413.34 |
| 1515542400000 | 2402.42 |
| 1515628800000 | 2399.64 |
| 1515715200000 | 2412.08 |
| 1515974400000 | 2406.77 |
| 1516060800000 | 2416.84 |
| 1516147200000 | 2418.63 |
| 1516233600000 | 2424.21 |
| 1516320000000 | 2443.94 |
| 1516579200000 | 2439.2199 |
| 1516665600000 | 2437.65 |
| 1516752000000 | 2420.81 |
| 1516838400000 | 2399.34 |
| 1516924800000 | 2413.43 |
| 1517184000000 | 2410.06 |
| 1517270400000 | 2390.33 |
| 1517356800000 | 2398.88 |
| 1517443200000 | 2382.06 |
| 1517529600000 | 2340.18 |
| 1517788800000 | 2300.35 |
| 1517875200000 | 2253.53 |
| 1517961600000 | 2300.39 |
| 1518048000000 | 2245.75 |
| 1518134400000 | 2213.9899 |
| 1518393600000 | 2234.92 |
| 1518480000000 | 2222.25 |
| 1518566400000 | 2247.5 |
| 1518652800000 | 2285.48 |
| 1518739200000 | 2312.67 |
| 1518998400000 | 2297.51 |
| 1519084800000 | 2326.25 |
| 1519171200000 | 2327.78 |
| 1519257600000 | 2318.4899 |
| 1519344000000 | 2314.45 |
| 1519603200000 | 2319.98 |
| 1519689600000 | 2315.27 |
| 1519776000000 | 2298.5 |
| 1519862400000 | 2260.58 |
| 1519948800000 | 2204.3 |
| 1520208000000 | 2226.61 |
| 1520294400000 | 2238.6 |
| 1520380800000 | 2250.16 |
| 1520467200000 | 2279.67 |
| 1520553600000 | 2301.12 |
| 1520812800000 | 2297.4699 |
| 1520899200000 | 2277.89 |
| 1520985600000 | 2273.05 |
| 1521072000000 | 2295.95 |
| 1521158400000 | 2289.67 |
| 1521417600000 | 2266.39 |
| 1521504000000 | 2283.14 |
| 1521590400000 | 2276.34 |
| 1521676800000 | 2234.37 |
| 1521763200000 | 2212.21 |
| 1522022400000 | 2192.38 |
| 1522108800000 | 2229.77 |
| 1522195200000 | 2225.02 |
| 1522281600000 | 2239.79 |
| 1522713600000 | 2214.81 |
| 1522800000000 | 2189.06 |
| 1522886400000 | 2248.7199 |
| 1522972800000 | 2240.05 |
| 1523232000000 | 2247.51 |
| 1523318400000 | 2273.7399 |
| 1523404800000 | 2250.92 |
| 1523491200000 | 2263.77 |
| 1523577600000 | 2270.96 |
| 1523836800000 | 2267.65 |
| 1523923200000 | 2294.73 |
| 1524009600000 | 2305.48 |
| 1524096000000 | 2323.04 |
| 1524182400000 | 2323.7 |
| 1524441600000 | 2333.04 |
| 1524528000000 | 2317.9699 |
| 1524614400000 | 2282.12 |
| 1524700800000 | 2302.57 |
| 1524787200000 | 2305.87 |
| 1525046400000 | 2305.79 |
| 1525132800000 | 2305.57 |
| 1525219200000 | 2331.28 |
| 1525305600000 | 2322.18 |
| 1525392000000 | 2336.55 |
| 1525651200000 | 2359.48 |
| 1525737600000 | 2372.8 |
| 1525824000000 | 2390.4699 |
| 1525910400000 | 2393.83 |
| 1525996800000 | 2397.71 |
| 1526256000000 | 2387.66 |
| 1526342400000 | 2390.68 |
| 1526428800000 | 2405.71 |
| 1526515200000 | 2418.52 |
| 1526601600000 | 2426.38 |
| 1526860800000 | 2441.98 |
| 1526947200000 | 2451.17 |
| 1527033600000 | 2422.73 |
| 1527120000000 | 2417.85 |
| 1527206400000 | 2428.01 |
| 1527465600000 | 2423.76 |
| 1527552000000 | 2398.65 |
| 1527638400000 | 2392.84 |
| 1527724800000 | 2383.08 |
| 1527811200000 | 2417.9699 |
| 1528070400000 | 2421.83 |
| 1528156800000 | 2418.41 |
| 1528243200000 | 2419.66 |
| 1528329600000 | 2414.43 |
| 1528416000000 | 2408.83 |
| 1528675200000 | 2421.09 |
| 1528761600000 | 2423.46 |
| 1528848000000 | 2438.7199 |
| 1528934400000 | 2480.25 |
| 1529020800000 | 2455.92 |
| 1529280000000 | 2433.16 |
| 1529366400000 | 2394.36 |
| 1529452800000 | 2401.79 |
| 1529539200000 | 2373.8 |
| 1529625600000 | 2390.59 |
| 1529884800000 | 2331.2199 |
| 1529971200000 | 2328.82 |
| 1530057600000 | 2357.3 |
| 1530144000000 | 2329.28 |
| 1530230400000 | 2366.4699 |
| 1530489600000 | 2334.87 |
| 1530576000000 | 2350.54 |
| 1530662400000 | 2337.42 |
| 1530748800000 | 2343.16 |
| 1530835200000 | 2347.25 |
| 1531094400000 | 2369.16 |
| 1531180800000 | 2395.59 |
| 1531267200000 | 2367.11 |
| 1531353600000 | 2387.45 |
| 1531440000000 | 2404.44 |
| 1531699200000 | 2404.95 |
| 1531785600000 | 2419.25 |
| 1531872000000 | 2428.14 |
| 1531958400000 | 2425.21 |
| 1532044800000 | 2410.45 |
| 1532304000000 | 2409.09 |
| 1532390400000 | 2430.51 |
| 1532476800000 | 2420.83 |
| 1532563200000 | 2452.83 |
| 1532649600000 | 2457.32 |
| 1532908800000 | 2450.81 |
| 1532995200000 | 2448.36 |
| 1533081600000 | 2440.4699 |
| 1533168000000 | 2414.59 |
| 1533254400000 | 2426.86 |
| 1533513600000 | 2425.35 |
| 1533600000000 | 2436.76 |
| 1533686400000 | 2439.61 |
| 1533772800000 | 2446.85 |
| 1533859200000 | 2425.25 |
| 1534118400000 | 2421.7399 |
| 1534204800000 | 2417.88 |
| 1534291200000 | 2377.42 |
| 1534377600000 | 2387 |
| 1534464000000 | 2393.46 |
| 1534723200000 | 2412.33 |
| 1534809600000 | 2418.67 |
| 1534896000000 | 2415.89 |
| 1534982400000 | 2419.38 |
| 1535068800000 | 2418.92 |
| 1535328000000 | 2438.2199 |
| 1535414400000 | 2446.13 |
| 1535500800000 | 2457.59 |
| 1535587200000 | 2455.77 |
| 1535673600000 | 2434.84 |
| 1535932800000 | 2434.41 |
| 1536019200000 | 2412.26 |
| 1536105600000 | 2384.73 |
| 1536192000000 | 2382.48 |
| 1536278400000 | 2378.11 |
| 1536537600000 | 2391 |
| 1536624000000 | 2398.83 |
| 1536710400000 | 2406.8 |
| 1536796800000 | 2395.92 |
| 1536883200000 | 2412.12 |
| 1537142400000 | 2417.14 |
| 1537228800000 | 2416.41 |
| 1537315200000 | 2425.43 |
| 1537401600000 | 2435.2199 |
| 1537488000000 | 2438.95 |
| 1537747200000 | 2424.17 |
| 1537833600000 | 2427.78 |
| 1537920000000 | 2432.84 |
| 1538006400000 | 2439.78 |
| 1538092800000 | 2427.33 |
| 1538352000000 | 2428.43 |
| 1538438400000 | 2396.84 |
| 1538524800000 | 2409.09 |
| 1538611200000 | 2378.85 |
| 1538697600000 | 2353.79 |
| 1538956800000 | 2310.62 |
| 1539043200000 | 2312.19 |
| 1539129600000 | 2230.65 |
| 1539216000000 | 2193.15 |
| 1539302400000 | 2199.9899 |
| 1539561600000 | 2183.46 |
| 1539648000000 | 2243.55 |
| 1539734400000 | 2231.9899 |
| 1539820800000 | 2208.18 |
| 1539907200000 | 2173.28 |
| 1540166400000 | 2165.94 |
| 1540252800000 | 2117.02 |
| 1540339200000 | 2116.87 |
| 1540425600000 | 2152.5 |
| 1540512000000 | 2129.2199 |
| 1540771200000 | 2150.34 |
| 1540857600000 | 2145.59 |
| 1540944000000 | 2200.18 |
| 1541030400000 | 2201.62 |
| 1541116800000 | 2217.36 |
| 1541376000000 | 2187.33 |
| 1541462400000 | 2194.82 |
| 1541548800000 | 2209.61 |
| 1541635200000 | 2209.03 |
| 1541721600000 | 2183.51 |
| 1541980800000 | 2155.9699 |
| 1542067200000 | 2185 |
| 1542153600000 | 2158.78 |
| 1542240000000 | 2136.07 |
| 1542326400000 | 2127.93 |
| 1542585600000 | 2097.08 |
| 1542672000000 | 2072.63 |
| 1542758400000 | 2099.02 |
| 1542844800000 | 2085.39 |
| 1542931200000 | 2098.64 |
| 1543190400000 | 2132.35 |
| 1543276800000 | 2123.5 |
| 1543363200000 | 2121.57 |
| 1543449600000 | 2140.95 |
| 1543536000000 | 2132.82 |
| 1543795200000 | 2173.51 |
| 1543881600000 | 2134.21 |
| 1543968000000 | 2097.01 |
| 1544054400000 | 2025.15 |
| 1544140800000 | 2030.42 |
| 1544400000000 | 1986.26 |
| 1544486400000 | 2024.75 |
| 1544572800000 | 2069.59 |
| 1544659200000 | 2063.39 |
| 1544745600000 | 2040.49 |
| 1545004800000 | 2020.75 |
| 1545091200000 | 2025.98 |
| 1545177600000 | 2017.84 |
| 1545264000000 | 1982.81 |
| 1545350400000 | 1979.66 |
| 1545609600000 | 1975.45 |
| 1545868800000 | 1953.94 |
| 1545955200000 | 1993.09 |
| 1546214400000 | 2006.56 |
| 1546387200000 | 2003.1 |
| 1546473600000 | 1954.02 |
| 1546560000000 | 2034.53 |
| 1546819200000 | 2036.68 |
| 1546905600000 | 2075.2399 |
| 1546992000000 | 2098.81 |
| 1547078400000 | 2098.27 |
| 1547164800000 | 2093.87 |
| 1547424000000 | 2084.3 |
| 1547510400000 | 2091.46 |
| 1547596800000 | 2111.4899 |
| 1547683200000 | 2113.4899 |
| 1547769600000 | 2161.14 |
| 1548028800000 | 2167.4899 |
| 1548115200000 | 2159.7399 |
| 1548201600000 | 2148.59 |
| 1548288000000 | 2160.35 |
| 1548374400000 | 2182.59 |
| 1548633600000 | 2166.18 |
| 1548720000000 | 2186.95 |
| 1548806400000 | 2181.37 |
| 1548892800000 | 2173.11 |
| 1548979200000 | 2175.79 |
| 1549238400000 | 2183.95 |
| 1549324800000 | 2211.84 |
| 1549411200000 | 2214.89 |
| 1549497600000 | 2166.16 |
| 1549584000000 | 2144.53 |
| 1549843200000 | 2172.26 |
| 1549929600000 | 2181.06 |
| 1550016000000 | 2197.18 |
| 1550102400000 | 2207.92 |
| 1550188800000 | 2244.42 |
| 1550448000000 | 2250.19 |
| 1550534400000 | 2244.38 |
| 1550620800000 | 2264.57 |
| 1550707200000 | 2251.46 |
| 1550793600000 | 2267.95 |
| 1551052800000 | 2272.57 |
| 1551139200000 | 2280.2199 |
| 1551225600000 | 2266.51 |
| 1551312000000 | 2261.37 |
| 1551398400000 | 2267.93 |
| 1551657600000 | 2280.71 |
| 1551744000000 | 2278.5 |
| 1551830400000 | 2271.52 |
| 1551916800000 | 2249.83 |
| 1552003200000 | 2222.84 |
| 1552262400000 | 2248.93 |
| 1552348800000 | 2246.51 |
| 1552435200000 | 2258.51 |
| 1552521600000 | 2273.58 |
| 1552608000000 | 2287.67 |
| 1552867200000 | 2292.91 |
| 1552953600000 | 2320.18 |
| 1553040000000 | 2291.26 |
| 1553126400000 | 2286.79 |
| 1553212800000 | 2241.48 |
| 1553472000000 | 2222.87 |
| 1553558400000 | 2242.94 |
| 1553644800000 | 2247.11 |
| 1553731200000 | 2245.31 |
| 1553817600000 | 2270.56 |
| 1554076800000 | 2314.33 |
| 1554163200000 | 2324.52 |
| 1554249600000 | 2365.7399 |
| 1554336000000 | 2358.28 |
| 1554422400000 | 2370.52 |
| 1554681600000 | 2365.32 |
| 1554768000000 | 2343.7399 |
| 1554854400000 | 2356.84 |
| 1554940800000 | 2369.7399 |
| 1555027200000 | 2387.86 |
| 1555286400000 | 2395.08 |
| 1555372800000 | 2406.87 |
| 1555459200000 | 2420.69 |
| 1555545600000 | 2436.65 |
| 1555977600000 | 2440.98 |
| 1556064000000 | 2452.59 |
| 1556150400000 | 2451.8 |
| 1556236800000 | 2455.63 |
| 1556496000000 | 2460.33 |
| 1556582400000 | 2456.5 |
| 1556668800000 | 2454.44 |
| 1556755200000 | 2431.27 |
| 1556841600000 | 2436.92 |
| 1557100800000 | 2412.55 |
| 1557187200000 | 2374.31 |
| 1557273600000 | 2389.63 |
| 1557360000000 | 2344.07 |
| 1557446400000 | 2360.8 |
| 1557705600000 | 2313.43 |
| 1557792000000 | 2345.46 |
| 1557878400000 | 2353.71 |
| 1557964800000 | 2390 |
| 1558051200000 | 2373.05 |
| 1558310400000 | 2344.7399 |
| 1558396800000 | 2365.63 |
| 1558483200000 | 2369.46 |
| 1558569600000 | 2315.48 |
| 1558656000000 | 2329.05 |
| 1558915200000 | 2328.2399 |
| 1559001600000 | 2330.01 |
| 1559088000000 | 2287.07 |
| 1559174400000 | 2302.31 |
| 1559260800000 | 2276.8 |
| 1559520000000 | 2287.84 |
| 1559606400000 | 2310 |
| 1559692800000 | 2326.15 |
| 1559779200000 | 2318.03 |
| 1559865600000 | 2350.58 |
| 1560124800000 | 2354.27 |
| 1560211200000 | 2380.2199 |
| 1560297600000 | 2375.88 |
| 1560384000000 | 2386.95 |
| 1560470400000 | 2372.33 |
| 1560729600000 | 2375.33 |
| 1560816000000 | 2423.41 |
| 1560902400000 | 2424.17 |
| 1560988800000 | 2447.04 |
| 1561075200000 | 2435.79 |
| 1561334400000 | 2434.88 |
| 1561420800000 | 2431.5 |
| 1561507200000 | 2418.56 |
| 1561593600000 | 2417.92 |
| 1561680000000 | 2436.61 |
| 1561939200000 | 2456.2 |
| 1562025600000 | 2459.69 |
| 1562112000000 | 2472.12 |
| 1562198400000 | 2473.02 |
| 1562284800000 | 2424.4899 |
| 1562544000000 | 2420.67 |
| 1562630400000 | 2393.55 |
| 1562716800000 | 2389.4699 |
| 1562803200000 | 2385.61 |
| 1562889600000 | 2401.6 |
| 1563148800000 | 2416.16 |
| 1563235200000 | 2427.52 |
| 1563321600000 | 2418.41 |
| 1563408000000 | 2394.76 |
| 1563494400000 | 2418.96 |
| 1563753600000 | 2421.4699 |
| 1563840000000 | 2458.26 |
| 1563926400000 | 2466.62 |
| 1564012800000 | 2453.8 |
| 1564099200000 | 2463.93 |
| 1564358400000 | 2453.18 |
| 1564444800000 | 2418.61 |
| 1564531200000 | 2420.87 |
| 1564617600000 | 2431.55 |
| 1564704000000 | 2355.37 |
| 1564963200000 | 2291.29 |
| 1565049600000 | 2287.44 |
| 1565136000000 | 2290.9899 |
| 1565222400000 | 2337.43 |
| 1565308800000 | 2309.76 |
| 1565568000000 | 2300.9 |
| 1565654400000 | 2315.92 |
| 1565740800000 | 2264.52 |
| 1565827200000 | 2253.2199 |
| 1565913600000 | 2282.51 |
| 1566172800000 | 2313.35 |
| 1566259200000 | 2299.79 |
| 1566345600000 | 2345.28 |
| 1566432000000 | 2331.1 |
| 1566518400000 | 2312.51 |
| 1566777600000 | 2305.21 |
| 1566864000000 | 2321.2199 |
| 1566950400000 | 2304.88 |
| 1567036800000 | 2346.07 |
| 1567123200000 | 2374.58 |
| 1567382400000 | 2382.83 |
| 1567468800000 | 2370.02 |
| 1567555200000 | 2401.38 |
| 1567641600000 | 2434.35 |
| 1567728000000 | 2451.89 |
| 1567987200000 | 2451.39 |
| 1568073600000 | 2442.68 |
| 1568160000000 | 2475 |
| 1568246400000 | 2481.37 |
| 1568332800000 | 2496.12 |
| 1568592000000 | 2476.7399 |
| 1568678400000 | 2475.25 |
| 1568764800000 | 2468.95 |
| 1568851200000 | 2477.81 |
| 1568937600000 | 2465.5 |
| 1569196800000 | 2433.42 |
| 1569283200000 | 2429.58 |
| 1569369600000 | 2414.42 |
| 1569456000000 | 2426.68 |
| 1569542400000 | 2441.13 |
| 1569801600000 | 2450.12 |
| 1569888000000 | 2412.45 |
| 1569974400000 | 2347.57 |
| 1570060800000 | 2346.2199 |
| 1570147200000 | 2363.25 |
| 1570406400000 | 2375.55 |
| 1570492800000 | 2346.17 |
| 1570579200000 | 2358.94 |
| 1570665600000 | 2376.68 |
| 1570752000000 | 2437.98 |
| 1571011200000 | 2425.87 |
| 1571097600000 | 2448.62 |
| 1571184000000 | 2445.63 |
| 1571270400000 | 2441.9699 |
| 1571356800000 | 2443.35 |
| 1571616000000 | 2478.14 |
| 1571702400000 | 2475.9699 |
| 1571788800000 | 2479.6 |
| 1571875200000 | 2501.95 |
| 1571961600000 | 2512.87 |
| 1572220800000 | 2536.55 |
| 1572307200000 | 2537.87 |
| 1572393600000 | 2540.45 |
| 1572480000000 | 2526.89 |
| 1572566400000 | 2556.02 |
| 1572825600000 | 2593.36 |
| 1572912000000 | 2601.42 |
| 1572998400000 | 2603.96 |
| 1573084800000 | 2626.26 |
| 1573171200000 | 2620.52 |
| 1573430400000 | 2613.92 |
| 1573516800000 | 2632.83 |
| 1573603200000 | 2630.83 |
| 1573689600000 | 2630.34 |
| 1573776000000 | 2647.38 |
| 1574035200000 | 2633.2 |
| 1574121600000 | 2641.2199 |
| 1574208000000 | 2631.44 |
| 1574294400000 | 2613.2 |
| 1574380800000 | 2624.48 |
| 1574640000000 | 2657.44 |
| 1574726400000 | 2672.82 |
| 1574812800000 | 2670.69 |
| 1574899200000 | 2665.23 |
| 1574985600000 | 2652.51 |
| 1575244800000 | 2614.07 |
| 1575331200000 | 2597.19 |
| 1575417600000 | 2638.71 |
| 1575504000000 | 2637.66 |
| 1575590400000 | 2667.65 |
| 1575849600000 | 2657.98 |
| 1575936000000 | 2642.2199 |
| 1576022400000 | 2655.13 |
| 1576108800000 | 2668.45 |
| 1576195200000 | 2691.85 |
| 1576454400000 | 2733.23 |
| 1576540800000 | 2718.8 |
| 1576627200000 | 2706.4699 |
| 1576713600000 | 2704.73 |
| 1576800000000 | 2723.14 |
| 1577059200000 | 2722.27 |
| 1577145600000 | 2728.86 |
| 1577404800000 | 2737.9 |
| 1577664000000 | 2699.67 |
| 1577750400000 | 2699.71 |
| 1577923200000 | 2731.98 |
| 1578009600000 | 2712.66 |
| 1578268800000 | 2704.06 |
| 1578355200000 | 2709.6 |
| 1578441600000 | 2720.4 |
| 1578528000000 | 2728.82 |
| 1578614400000 | 2713.18 |
| 1578873600000 | 2715.28 |
| 1578960000000 | 2733.4699 |
| 1579046400000 | 2732.67 |
| 1579132800000 | 2743.41 |
| 1579219200000 | 2769.48 |
| 1579478400000 | 2770.2199 |
| 1579564800000 | 2760.44 |
| 1579651200000 | 2759.2 |
| 1579737600000 | 2737.32 |
| 1579824000000 | 2781.78 |
| 1580083200000 | 2706.89 |
| 1580169600000 | 2723.4699 |
| 1580256000000 | 2752.01 |
| 1580342400000 | 2720.09 |
| 1580428800000 | 2688.42 |
| 1580688000000 | 2698.28 |
| 1580774400000 | 2754.9 |
| 1580860800000 | 2787.79 |
| 1580947200000 | 2779.92 |
| 1581033600000 | 2767.62 |
| 1581292800000 | 2768.85 |
| 1581379200000 | 2803.02 |
| 1581465600000 | 2808.69 |
| 1581552000000 | 2796.59 |
| 1581638400000 | 2787.44 |
| 1581897600000 | 2795.79 |
| 1581984000000 | 2770.5 |
| 1582070400000 | 2790.44 |
| 1582156800000 | 2783.81 |
| 1582243200000 | 2761.21 |
| 1582502400000 | 2644.96 |
| 1582588800000 | 2603.13 |
| 1582675200000 | 2606.67 |
| 1582761600000 | 2515.19 |
| 1582848000000 | 2429.75 |
| 1583107200000 | 2416.2 |
| 1583193600000 | 2462.57 |
| 1583280000000 | 2460.34 |
| 1583366400000 | 2411.79 |
| 1583452800000 | 2317.65 |
| 1583712000000 | 2150.3 |
| 1583798400000 | 2133.76 |
| 1583884800000 | 2104.37 |
| 1583971200000 | 1853.81 |
| 1584057600000 | 1882.2 |
| 1584316800000 | 1778.74 |
| 1584403200000 | 1767.45 |
| 1584489600000 | 1636.1099 |
| 1584576000000 | 1676.89 |
| 1584662400000 | 1751.61 |
| 1584921600000 | 1648.29 |
| 1585008000000 | 1811.51 |
| 1585094400000 | 1882.83 |
| 1585180800000 | 1987.35 |
| 1585267200000 | 1908.29 |
| 1585526400000 | 1896.22 |
| 1585612800000 | 1925.8 |
| 1585699200000 | 1829.5 |
| 1585785600000 | 1837.42 |
| 1585872000000 | 1807.89 |
| 1586131200000 | 1912.08 |
| 1586217600000 | 1977.57 |
| 1586304000000 | 1982.65 |
| 1586390400000 | 2011.77 |
| 1586822400000 | 2024.83 |
| 1586908800000 | 1925.58 |
| 1586995200000 | 1923.75 |
| 1587081600000 | 2006.98 |
| 1587340800000 | 2014.84 |
| 1587427200000 | 1942.19 |
| 1587513600000 | 1973.88 |
| 1587600000000 | 2014.99 |
| 1587686400000 | 1978.37 |
| 1587945600000 | 2019.81 |
| 1588032000000 | 2060.79 |
| 1588118400000 | 2123.87 |
| 1588204800000 | 2075.9899 |
| 1588291200000 | 2058.92 |
| 1588550400000 | 1978.42 |
| 1588636800000 | 2036.23 |
| 1588723200000 | 2017.97 |
| 1588809600000 | 2048.02 |
| 1588896000000 | 2082.75 |
| 1589155200000 | 2070.11 |
| 1589241600000 | 2066.28 |
| 1589328000000 | 2023.44 |
| 1589414400000 | 1966.98 |
| 1589500800000 | 1989.31 |
| 1589760000000 | 2107.34 |
| 1589846400000 | 2099.86 |
| 1589932800000 | 2128.34 |
| 1590019200000 | 2117.12 |
| 1590105600000 | 2119.68 |
| 1590364800000 | 2171.63 |
| 1590451200000 | 2224.14 |
| 1590537600000 | 2227.87 |
| 1590624000000 | 2252.9899 |
| 1590710400000 | 2216.05 |
| 1590969600000 | 2245.81 |
| 1591056000000 | 2302.12 |
| 1591142400000 | 2379.95 |
| 1591228800000 | 2374.8 |
| 1591315200000 | 2449.11 |
| 1591574400000 | 2433.14 |
| 1591660800000 | 2389.84 |
| 1591747200000 | 2368.94 |
| 1591833600000 | 2251.07 |
| 1591920000000 | 2255.64 |
| 1592179200000 | 2264.31 |
| 1592265600000 | 2338.12 |
| 1592352000000 | 2361.52 |
| 1592438400000 | 2330.91 |
| 1592524800000 | 2331.57 |
| 1592784000000 | 2321.36 |
| 1592870400000 | 2350.2 |
| 1592956800000 | 2284.27 |
| 1593043200000 | 2297.13 |
| 1593129600000 | 2298.77 |
| 1593388800000 | 2322.6 |
| 1593475200000 | 2330.3 |
| 1593561600000 | 2338.18 |
| 1593648000000 | 2378.29 |
| 1593734400000 | 2366.01 |
| 1593993600000 | 2407.7199 |
| 1594080000000 | 2408.75 |
| 1594166400000 | 2386.62 |
| 1594252800000 | 2357.23 |
| 1594339200000 | 2382.91 |
| 1594598400000 | 2416.46 |
| 1594684800000 | 2389.38 |
| 1594771200000 | 2456.73 |
| 1594857600000 | 2442.9899 |
| 1594944000000 | 2440.25 |
| 1595203200000 | 2466.38 |
| 1595289600000 | 2476.83 |
| 1595376000000 | 2468.75 |
| 1595462400000 | 2473.55 |
| 1595548800000 | 2424.13 |
| 1595808000000 | 2427.66 |
| 1595894400000 | 2431.2199 |
| 1595980800000 | 2433.57 |
| 1596067200000 | 2395.58 |
| 1596153600000 | 2360.07 |
| 1596412800000 | 2425.16 |
| 1596499200000 | 2420.2199 |
| 1596585600000 | 2461.84 |
| 1596672000000 | 2463.2 |
| 1596758400000 | 2481.78 |
| 1597017600000 | 2492.16 |
| 1597104000000 | 2547.5 |
| 1597190400000 | 2560.02 |
| 1597276800000 | 2552.95 |
| 1597363200000 | 2509.33 |
| 1597622400000 | 2525.84 |
| 1597708800000 | 2509.28 |
| 1597795200000 | 2527.71 |
| 1597881600000 | 2495.14 |
| 1597968000000 | 2487.98 |
| 1598227200000 | 2537.36 |
| 1598313600000 | 2534.39 |
| 1598400000000 | 2564.9699 |
| 1598486400000 | 2552.31 |
| 1598572800000 | 2536.59 |
| 1598832000000 | 2509.77 |
| 1598918400000 | 2507.2399 |
| 1599004800000 | 2554.31 |
| 1599091200000 | 2503.78 |
| 1599177600000 | 2486.39 |
| 1599436800000 | 2541.4699 |
| 1599523200000 | 2513.44 |
| 1599609600000 | 2549.85 |
| 1599696000000 | 2534.95 |
| 1599782400000 | 2530.46 |
| 1600041600000 | 2540.8 |
| 1600128000000 | 2550.7199 |
| 1600214400000 | 2580.31 |
| 1600300800000 | 2578.3 |
| 1600387200000 | 2563.67 |
| 1600646400000 | 2459.15 |
| 1600732800000 | 2473.95 |
| 1600819200000 | 2481.7 |
| 1600905600000 | 2455.25 |
| 1600992000000 | 2460.01 |
| 1601251200000 | 2528.64 |
| 1601337600000 | 2532.27 |
| 1601424000000 | 2516.69 |
| 1601510400000 | 2529.79 |
| 1601596800000 | 2526.23 |
| 1601856000000 | 2561.38 |
| 1601942400000 | 2567.28 |
| 1602028800000 | 2574.93 |
| 1602115200000 | 2595.28 |
| 1602201600000 | 2615.44 |
| 1602460800000 | 2635.19 |
| 1602547200000 | 2617.06 |
| 1602633600000 | 2622.9899 |
| 1602720000000 | 2573.36 |
| 1602806400000 | 2613.81 |
| 1603065600000 | 2612.91 |
| 1603152000000 | 2613.3 |
| 1603238400000 | 2572.07 |
| 1603324800000 | 2568.9 |
| 1603411200000 | 2598.05 |
| 1603670400000 | 2536.5 |
| 1603756800000 | 2511.77 |
| 1603843200000 | 2434.75 |
| 1603929600000 | 2427.27 |
| 1604016000000 | 2434.79 |
| 1604275200000 | 2481.2199 |
| 1604361600000 | 2547.06 |
| 1604448000000 | 2596.92 |
| 1604534400000 | 2637.14 |
| 1604620800000 | 2633.67 |
| 1604880000000 | 2754.46 |
| 1604966400000 | 2774.9899 |
| 1605052800000 | 2783.64 |
| 1605139200000 | 2757.7199 |
| 1605225600000 | 2754.52 |
| 1605484800000 | 2794.67 |
| 1605571200000 | 2801.08 |
| 1605657600000 | 2797.43 |
| 1605744000000 | 2777.36 |
| 1605830400000 | 2801.03 |
| 1606089600000 | 2809.19 |
| 1606176000000 | 2824.82 |
| 1606262400000 | 2811.75 |
| 1606348800000 | 2799.34 |
| 1606435200000 | 2813.15 |
| 1606694400000 | 2788.52 |
| 1606780800000 | 2807.4899 |
| 1606867200000 | 2797.2 |
| 1606953600000 | 2816.04 |
| 1607040000000 | 2825.36 |
| 1607299200000 | 2813.11 |
| 1607385600000 | 2834.11 |
| 1607472000000 | 2830.19 |
| 1607558400000 | 2812.37 |
| 1607644800000 | 2814.38 |
| 1607904000000 | 2829.03 |
| 1607990400000 | 2849.41 |
| 1608076800000 | 2864.45 |
| 1608163200000 | 2872.35 |
| 1608249600000 | 2877.34 |
| 1608508800000 | 2822.2 |
| 1608595200000 | 2853.48 |
| 1608681600000 | 2883.61 |
| 1608768000000 | 2888.42 |
| 1609113600000 | 2908.87 |
| 1609200000000 | 2925.92 |
| 1609286400000 | 2903.38 |
| 1609372800000 | 2890.9 |
| 1609718400000 | 2914.1 |
| 1609804800000 | 2899.85 |
| 1609891200000 | 2921.95 |
| 1609977600000 | 2952.66 |
| 1610064000000 | 2977.42 |
| 1610323200000 | 2955.63 |
| 1610409600000 | 2967.81 |
| 1610496000000 | 2969.1 |
| 1610582400000 | 2990.98 |
| 1610668800000 | 2949.4899 |
| 1610928000000 | 2950.92 |
| 1611014400000 | 2945.89 |
| 1611100800000 | 2978.88 |
| 1611187200000 | 2986.68 |
| 1611273600000 | 2987.37 |
| 1611532800000 | 2931.06 |
| 1611619200000 | 2948.03 |
| 1611705600000 | 2896.39 |
| 1611792000000 | 2907.66 |
| 1611878400000 | 2858.9899 |
| 1612137600000 | 2905.13 |
| 1612224000000 | 2970.2199 |
| 1612310400000 | 2983.9699 |
| 1612396800000 | 3008.83 |
| 1612483200000 | 2991.2 |
| 1612742400000 | 3007.55 |
| 1612828800000 | 2993.54 |
| 1612915200000 | 2999.33 |
| 1613001600000 | 3025.31 |
| 1613088000000 | 3056.52 |
| 1613347200000 | 3063.19 |
| 1613433600000 | 3071.62 |
| 1613520000000 | 3047.63 |
| 1613606400000 | 3019.06 |
| 1613692800000 | 3063.01 |
| 1613952000000 | 3054.7199 |
| 1614038400000 | 3021.71 |
| 1614124800000 | 3061.28 |
| 1614211200000 | 3032.66 |
| 1614297600000 | 2980.9899 |
| 1614556800000 | 3051.19 |
| 1614643200000 | 3050.45 |
| 1614729600000 | 3073.05 |
| 1614816000000 | 3050.85 |
| 1614902400000 | 2999.2199 |
| 1615161600000 | 3091.42 |
| 1615248000000 | 3125.12 |
| 1615334400000 | 3114.63 |
| 1615420800000 | 3146.31 |
| 1615507200000 | 3134.4899 |
| 1615766400000 | 3130.2199 |
| 1615852800000 | 3165.4 |
| 1615939200000 | 3148.57 |
| 1616025600000 | 3166.21 |
| 1616112000000 | 3122.34 |
| 1616371200000 | 3123.4699 |
| 1616457600000 | 3097.08 |
| 1616544000000 | 3107.77 |
| 1616630400000 | 3102.05 |
| 1616716800000 | 3137.81 |
| 1616976000000 | 3132.82 |
| 1617062400000 | 3169.37 |
| 1617148800000 | 3166.34 |
| 1617235200000 | 3210.17 |
| 1617667200000 | 3229.77 |
| 1617753600000 | 3215.77 |
| 1617840000000 | 3241.16 |
| 1617926400000 | 3255.16 |
| 1618185600000 | 3225.9899 |
| 1618272000000 | 3235.26 |
| 1618358400000 | 3228.13 |
| 1618444800000 | 3260.89 |
| 1618531200000 | 3314.84 |
| 1618790400000 | 3296.9699 |
| 1618876800000 | 3233.34 |
| 1618963200000 | 3240.41 |
| 1619049600000 | 3280.32 |
| 1619136000000 | 3293.88 |
| 1619395200000 | 3302.64 |
| 1619481600000 | 3302.96 |
| 1619568000000 | 3281.95 |
| 1619654400000 | 3260.59 |
| 1619740800000 | 3248.14 |
| 1620000000000 | 3273.54 |
| 1620086400000 | 3206.65 |
| 1620172800000 | 3276.48 |
| 1620259200000 | 3275.27 |
| 1620345600000 | 3315.13 |
| 1620604800000 | 3311.4699 |
| 1620691200000 | 3236.02 |
| 1620777600000 | 3221.36 |
| 1620864000000 | 3225.54 |
| 1620950400000 | 3284.26 |
| 1621209600000 | 3255.95 |
| 1621296000000 | 3267.53 |
| 1621382400000 | 3193.55 |
| 1621468800000 | 3242.94 |
| 1621555200000 | 3271.18 |
| 1621814400000 | 3276.08 |
| 1621900800000 | 3284.68 |
| 1621987200000 | 3278.76 |
| 1622073600000 | 3314.4899 |
| 1622160000000 | 3335.18 |
| 1622419200000 | 3315.69 |
| 1622505600000 | 3353.6 |
| 1622592000000 | 3367.23 |
| 1622678400000 | 3350.54 |
| 1622764800000 | 3361.35 |
| 1623024000000 | 3371.6 |
| 1623110400000 | 3373.8 |
| 1623196800000 | 3374.28 |
| 1623283200000 | 3357.59 |
| 1623369600000 | 3385.05 |
| 1623628800000 | 3381.63 |
| 1623715200000 | 3397.45 |
| 1623801600000 | 3406.68 |
| 1623888000000 | 3395.32 |
| 1623974400000 | 3349.78 |
| 1624233600000 | 3389.53 |
| 1624320000000 | 3404.12 |
| 1624406400000 | 3383.55 |
| 1624492800000 | 3420.45 |
| 1624579200000 | 3423.89 |
| 1624838400000 | 3390.63 |
| 1624924800000 | 3404.39 |
| 1625011200000 | 3381.03 |
| 1625097600000 | 3400.52 |
| 1625184000000 | 3425.53 |
| 1625443200000 | 3439.33 |
| 1625529600000 | 3421.92 |
| 1625616000000 | 3449.41 |
| 1625702400000 | 3402.28 |
| 1625788800000 | 3455.36 |
| 1626048000000 | 3471.88 |
| 1626134400000 | 3476.85 |
| 1626220800000 | 3470.72 |
| 1626307200000 | 3436.91 |
| 1626393600000 | 3424.35 |
| 1626652800000 | 3335.83 |
| 1626739200000 | 3366.75 |
| 1626825600000 | 3427.13 |
| 1626912000000 | 3471.8 |
| 1626998400000 | 3516 |
| 1627257600000 | 3509.94 |
| 1627344000000 | 3488.35 |
| 1627430400000 | 3511.2 |
| 1627516800000 | 3518.62 |
| 1627603200000 | 3491.25 |
| 1627862400000 | 3522.27 |
| 1627948800000 | 3512.45 |
| 1628035200000 | 3535.49 |
| 1628121600000 | 3563.89 |
| 1628208000000 | 3552.14 |
| 1628467200000 | 3532.09 |
| 1628553600000 | 3546.17 |
| 1628640000000 | 3573.92 |
| 1628726400000 | 3584.32 |
| 1628812800000 | 3582.71 |
| 1629072000000 | 3567.89 |
| 1629158400000 | 3573.67 |
| 1629244800000 | 3581.78 |
| 1629331200000 | 3539.77 |
| 1629417600000 | 3546.67 |
| 1629676800000 | 3580.22 |
| 1629763200000 | 3592.34 |
| 1629849600000 | 3591.03 |
| 1629936000000 | 3580.83 |
| 1630022400000 | 3606.6 |
| 1630281600000 | 3617.73 |
| 1630368000000 | 3601.49 |
| 1630454400000 | 3606.32 |
| 1630540800000 | 3627.1 |
| 1630627200000 | 3608.39 |
| 1630886400000 | 3641.63 |
| 1630972800000 | 3622.78 |
| 1631059200000 | 3562.42 |
| 1631145600000 | 3583.61 |
| 1631232000000 | 3590.98 |
| 1631491200000 | 3594.36 |
| 1631577600000 | 3600.66 |
| 1631664000000 | 3577.11 |
| 1631750400000 | 3623.61 |
| 1631836800000 | 3583.61 |
| 1632096000000 | 3503.97 |
| 1632182400000 | 3536.95 |
| 1632268800000 | 3585.84 |
| 1632355200000 | 3614.93 |
| 1632441600000 | 3567.8 |
| 1632700800000 | 3545.64 |
| 1632787200000 | 3445.33 |
| 1632873600000 | 3459.05 |
| 1632960000000 | 3440.72 |
| 1633046400000 | 3414.73 |
| 1633305600000 | 3376.12 |
| 1633392000000 | 3424.91 |
| 1633478400000 | 3378.95 |
| 1633564800000 | 3436.26 |
| 1633651200000 | 3414.06 |
| 1633910400000 | 3400.63 |
| 1633996800000 | 3402.48 |
| 1634083200000 | 3435.95 |
| 1634169600000 | 3487.3 |
| 1634256000000 | 3510.49 |
| 1634515200000 | 3485.7 |
| 1634601600000 | 3506.26 |
| 1634688000000 | 3508.2 |
| 1634774400000 | 3484.54 |
| 1634860800000 | 3504.97 |
| 1635120000000 | 3481.37 |
| 1635206400000 | 3526.32 |
| 1635292800000 | 3506.15 |
| 1635379200000 | 3512.75 |
| 1635465600000 | 3512.61 |
| 1635724800000 | 3526.99 |
| 1635811200000 | 3551.33 |
| 1635897600000 | 3572.81 |
| 1635984000000 | 3610.42 |
| 1636070400000 | 3614.3 |
| 1636329600000 | 3627.8 |
| 1636416000000 | 3615.03 |
| 1636502400000 | 3613.53 |
| 1636588800000 | 3633.48 |
| 1636675200000 | 3644 |
| 1636934400000 | 3656.36 |
| 1637020800000 | 3672.92 |
| 1637107200000 | 3676.06 |
| 1637193600000 | 3659.99 |
| 1637280000000 | 3660.23 |
| 1637539200000 | 3649.96 |
| 1637625600000 | 3583.13 |
| 1637712000000 | 3575.36 |
| 1637798400000 | 3600.13 |
| 1637884800000 | 3448.59 |
| 1638144000000 | 3467.59 |
| 1638230400000 | 3433.31 |
| 1638316800000 | 3512.15 |
| 1638403200000 | 3477.65 |
| 1638489600000 | 3442.14 |
| 1638748800000 | 3504.94 |
| 1638835200000 | 3612.05 |
| 1638921600000 | 3595.69 |
| 1639008000000 | 3588.92 |
| 1639094400000 | 3563.1 |
| 1639353600000 | 3553.27 |
| 1639440000000 | 3487.36 |
| 1639526400000 | 3499.92 |
| 1639612800000 | 3544 |
| 1639699200000 | 3512.81 |
| 1639958400000 | 3466.17 |
| 1640044800000 | 3522.04 |
| 1640131200000 | 3577.94 |
| 1640217600000 | 3631.12 |
| 1640304000000 | 3628.1 |
| 1640563200000 | 3656.06 |
| 1640649600000 | 3682.85 |
| 1640736000000 | 3684.37 |
| 1640822400000 | 3685.67 |
| 1640908800000 | 3677.22 |
| 1641168000000 | 3708.09 |
| 1641254400000 | 3752.35 |
| 1641340800000 | 3763.43 |
| 1641427200000 | 3696.99 |
| 1641513600000 | 3662.35 |
| 1641772800000 | 3552.29 |
| 1641859200000 | 3590.46 |
| 1641945600000 | 3632.93 |
| 1642032000000 | 3613.67 |
| 1642118400000 | 3529.91 |
| 1642377600000 | 3548.4 |
| 1642464000000 | 3491.49 |
| 1642550400000 | 3502.29 |
| 1642636800000 | 3530.15 |
| 1642723200000 | 3450.7 |
| 1642982400000 | 3287.36 |
| 1643068800000 | 3296.78 |
| 1643155200000 | 3372.27 |
| 1643241600000 | 3369.43 |
| 1643328000000 | 3312.86 |
| 1643587200000 | 3357.02 |
| 1643673600000 | 3412.6 |
| 1643760000000 | 3424.17 |
| 1643846400000 | 3332.32 |
| 1643932800000 | 3264.62 |
| 1644192000000 | 3294.6 |
| 1644278400000 | 3299.19 |
| 1644364800000 | 3386.02 |
| 1644451200000 | 3392.16 |
| 1644537600000 | 3365.44 |
| 1644796800000 | 3301.11 |
| 1644883200000 | 3371.72 |
| 1644969600000 | 3371.06 |
| 1645056000000 | 3327.63 |
| 1645142400000 | 3286.15 |
| 1645401600000 | 3223.94 |
| 1645488000000 | 3235.87 |
| 1645574400000 | 3209.23 |
| 1645660800000 | 3111.03 |
| 1645747200000 | 3219 |
| 1646006400000 | 3233.43 |
| 1646092800000 | 3122.25 |
| 1646179200000 | 3173.31 |
| 1646265600000 | 3106.4 |
| 1646352000000 | 2967.17 |
| 1646611200000 | 2945 |
| 1646697600000 | 2932.26 |
| 1646784000000 | 3107.17 |
| 1646870400000 | 3051.32 |
| 1646956800000 | 3103.78 |
| 1647216000000 | 3172.44 |
| 1647302400000 | 3160.08 |
| 1647388800000 | 3287.92 |
| 1647475200000 | 3291.48 |
| 1647561600000 | 3315.9899 |
| 1647820800000 | 3306.83 |
| 1647907200000 | 3325.89 |
| 1647993600000 | 3287.96 |
| 1648080000000 | 3265.36 |
| 1648166400000 | 3239.4699 |
| 1648425600000 | 3238.43 |
| 1648512000000 | 3322.65 |
| 1648598400000 | 3262.29 |
| 1648684800000 | 3219.71 |
| 1648771200000 | 3220.61 |
| 1649030400000 | 3233.35 |
| 1649116800000 | 3182.89 |
| 1649203200000 | 3091.7199 |
| 1649289600000 | 3084.92 |
| 1649376000000 | 3119.61 |
| 1649635200000 | 3079.31 |
| 1649721600000 | 3092.17 |
| 1649808000000 | 3088.75 |
| 1649894400000 | 3118.17 |
| 1650326400000 | 3123.66 |
| 1650412800000 | 3175.89 |
| 1650499200000 | 3234.35 |
| 1650585600000 | 3156.51 |
| 1650844800000 | 3090.05 |
| 1650931200000 | 3042.14 |
| 1651017600000 | 3057.88 |
| 1651104000000 | 3085.11 |
| 1651190400000 | 3110.34 |
| 1651449600000 | 3051.76 |
| 1651536000000 | 3060.2399 |
| 1651622400000 | 3038.16 |
| 1651708800000 | 3027.46 |
| 1651795200000 | 2959.31 |
| 1652054400000 | 2867.38 |
| 1652140800000 | 2889.2199 |
| 1652227200000 | 2931.63 |
| 1652313600000 | 2918.82 |
| 1652400000000 | 2988.23 |
| 1652659200000 | 2964.2 |
| 1652745600000 | 3022.02 |
| 1652832000000 | 2979 |
| 1652918400000 | 2945.81 |
| 1653004800000 | 2969.58 |
| 1653264000000 | 3001.02 |
| 1653350400000 | 2938.13 |
| 1653436800000 | 2958.29 |
| 1653523200000 | 3003.83 |
| 1653609600000 | 3071.86 |
| 1653868800000 | 3107.4699 |
| 1653955200000 | 3056.63 |
| 1654041600000 | 3036.11 |
| 1654128000000 | 3080.78 |
| 1654214400000 | 3064.39 |
| 1654473600000 | 3104.64 |
| 1654560000000 | 3087.43 |
| 1654646400000 | 3050.03 |
| 1654732800000 | 3003.37 |
| 1654819200000 | 2910.7 |
| 1655078400000 | 2819.4 |
| 1655164800000 | 2773.26 |
| 1655251200000 | 2818.91 |
| 1655337600000 | 2738.9699 |
| 1655424000000 | 2750.09 |
| 1655683200000 | 2765.71 |
| 1655769600000 | 2777.77 |
| 1655856000000 | 2741.7399 |
| 1655942400000 | 2695.88 |
| 1656028800000 | 2770.86 |
| 1656288000000 | 2805.73 |
| 1656374400000 | 2815.83 |
| 1656460800000 | 2779.9699 |
| 1656547200000 | 2737.68 |
| 1656633600000 | 2742.87 |
| 1656892800000 | 2749.9 |
| 1656979200000 | 2688.19 |
| 1657065600000 | 2756.79 |
| 1657152000000 | 2827.12 |
| 1657238400000 | 2857.01 |
| 1657497600000 | 2823.31 |
| 1657584000000 | 2861.02 |
| 1657670400000 | 2825.86 |
| 1657756800000 | 2801.98 |
| 1657843200000 | 2874.2 |
| 1658102400000 | 2910.85 |
| 1658188800000 | 2959.94 |
| 1658275200000 | 2971.16 |
| 1658361600000 | 3002.01 |
| 1658448000000 | 3000.16 |
| 1658707200000 | 2984.9699 |
| 1658793600000 | 2964.76 |
| 1658880000000 | 2996.56 |
| 1658966400000 | 3063.25 |
| 1659052800000 | 3121.5 |
| 1659312000000 | 3109.75 |
| 1659398400000 | 3094.2 |
| 1659484800000 | 3114.7 |
| 1659571200000 | 3133.21 |
| 1659657600000 | 3090.14 |
| 1659916800000 | 3116.07 |
| 1660003200000 | 3076.3 |
| 1660089600000 | 3146.37 |
| 1660176000000 | 3151.29 |
| 1660262400000 | 3141.62 |
| 1660521600000 | 3157.48 |
| 1660608000000 | 3163.91 |
| 1660694400000 | 3116.7199 |
| 1660780800000 | 3131.76 |
| 1660867200000 | 3077.93 |
| 1661126400000 | 3009.07 |
| 1661212800000 | 2989.5 |
| 1661299200000 | 3005.59 |
| 1661385600000 | 3011.44 |
| 1661472000000 | 2949.25 |
| 1661731200000 | 2918.38 |
| 1661817600000 | 2912.2399 |
| 1661904000000 | 2867.82 |
| 1661990400000 | 2797.17 |
| 1662076800000 | 2874.9 |
| 1662336000000 | 2834.69 |
| 1662422400000 | 2848.33 |
| 1662508800000 | 2842.54 |
| 1662595200000 | 2850.03 |
| 1662681600000 | 2897.7 |
| 1662940800000 | 2964.58 |
| 1663027200000 | 2892.73 |
| 1663113600000 | 2848.84 |
| 1663200000000 | 2827.83 |
| 1663286400000 | 2750.09 |
| 1663545600000 | 2753.28 |
| 1663632000000 | 2704.26 |
| 1663718400000 | 2746.66 |
| 1663804800000 | 2677.14 |
| 1663891200000 | 2628.1 |
| 1664150400000 | 2638.27 |
| 1664236800000 | 2632.18 |
| 1664323200000 | 2644.75 |
| 1664409600000 | 2601.28 |
| 1664496000000 | 2654.61 |
| 1664755200000 | 2675.84 |
| 1664841600000 | 2789.06 |
| 1664928000000 | 2755.84 |
| 1665014400000 | 2751.76 |
| 1665100800000 | 2689.57 |
| 1665360000000 | 2700.9699 |
| 1665446400000 | 2686.9699 |
| 1665532800000 | 2674.27 |
| 1665619200000 | 2721.03 |
| 1665705600000 | 2723.81 |
| 1665964800000 | 2795.51 |
| 1666051200000 | 2833.14 |
| 1666137600000 | 2806.69 |
| 1666224000000 | 2815.16 |
| 1666310400000 | 2796.31 |
| 1666569600000 | 2845.6 |
| 1666656000000 | 2898.42 |
| 1666742400000 | 2942.89 |
| 1666828800000 | 2932.81 |
| 1666915200000 | 2941.27 |
| 1667174400000 | 2937.76 |
| 1667260800000 | 2953.57 |
| 1667347200000 | 2936.4699 |
| 1667433600000 | 2882.41 |
| 1667520000000 | 2944.03 |
| 1667779200000 | 2967.42 |
| 1667865600000 | 3006.46 |
| 1667952000000 | 2998.96 |
| 1668038400000 | 3106.33 |
| 1668124800000 | 3118.7399 |
| 1668384000000 | 3106.06 |
| 1668470400000 | 3114.42 |
| 1668556800000 | 3067.96 |
| 1668643200000 | 3064.45 |
| 1668729600000 | 3114.08 |
| 1668988800000 | 3105.9699 |
| 1669075200000 | 3126.2399 |
| 1669161600000 | 3145.05 |
| 1669248000000 | 3157.8 |
| 1669334400000 | 3165.36 |
| 1669593600000 | 3123.4 |
| 1669680000000 | 3107.63 |
| 1669766400000 | 3110.42 |
| 1669852800000 | 3154.61 |
| 1669939200000 | 3161.29 |
| 1670198400000 | 3145.57 |
| 1670284800000 | 3123.69 |
| 1670371200000 | 3098.71 |
| 1670457600000 | 3090.3 |
| 1670544000000 | 3130.18 |
| 1670803200000 | 3120.63 |
| 1670889600000 | 3168.41 |
| 1670976000000 | 3163.75 |
| 1671062400000 | 3053.11 |
| 1671148800000 | 3020.2399 |
| 1671408000000 | 3025.42 |
| 1671494400000 | 3002.05 |
| 1671580800000 | 3053.57 |
| 1671667200000 | 3007 |
| 1671753600000 | 3015.61 |
| 1672099200000 | 3029.46 |
| 1672185600000 | 3024.7399 |
| 1672272000000 | 3044.75 |
| 1672358400000 | 3005.08 |
| 1672617600000 | 3037.19 |
| 1672704000000 | 3068.73 |
| 1672790400000 | 3117 |
| 1672876800000 | 3112.66 |
| 1672963200000 | 3150.9699 |
| 1673222400000 | 3195.73 |
| 1673308800000 | 3164.34 |
| 1673395200000 | 3171.19 |
| 1673481600000 | 3200.03 |
| 1673568000000 | 3216.88 |
| 1673827200000 | 3233.75 |
| 1673913600000 | 3262.75 |
| 1674000000000 | 3293.61 |
| 1674086400000 | 3210.54 |
| 1674172800000 | 3242.82 |
| 1674432000000 | 3273.56 |
| 1674518400000 | 3273.07 |
| 1674604800000 | 3245.06 |
| 1674691200000 | 3272.64 |
| 1674777600000 | 3278.85 |
| 1675036800000 | 3265.07 |
| 1675123200000 | 3247.17 |
| 1675209600000 | 3275.91 |
| 1675296000000 | 3370.74 |
| 1675382400000 | 3375.06 |
| 1675641600000 | 3329.75 |
| 1675728000000 | 3305.53 |
| 1675814400000 | 3277.34 |
| 1675900800000 | 3329.67 |
| 1675987200000 | 3290.5 |
| 1676246400000 | 3332.79 |
| 1676332800000 | 3320.77 |
| 1676419200000 | 3366.5 |
| 1676505600000 | 3385.69 |
| 1676592000000 | 3378.66 |
| 1676851200000 | 3369.43 |
| 1676937600000 | 3347.41 |
| 1677024000000 | 3343.12 |
| 1677110400000 | 3363.78 |
| 1677196800000 | 3320.95 |
| 1677456000000 | 3357.3 |
| 1677542400000 | 3355.76 |
| 1677628800000 | 3354.6 |
| 1677715200000 | 3359.3 |
| 1677801600000 | 3403.74 |
| 1678060800000 | 3408.68 |
| 1678147200000 | 3382.06 |
| 1678233600000 | 3382.1 |
| 1678320000000 | 3396.02 |
| 1678406400000 | 3325.02 |
| 1678665600000 | 3230.75 |
| 1678752000000 | 3316.82 |
| 1678838400000 | 3198.33 |
| 1678924800000 | 3256.27 |
| 1679011200000 | 3208.61 |
| 1679270400000 | 3248.98 |
| 1679356800000 | 3305.07 |
| 1679443200000 | 3314.3 |
| 1679529600000 | 3314.34 |
| 1679616000000 | 3234.62 |
| 1679875200000 | 3271.94 |
| 1679961600000 | 3274.62 |
| 1680048000000 | 3318.4899 |
| 1680134400000 | 3363.23 |
| 1680220800000 | 3391.04 |
| 1680480000000 | 3367.61 |
| 1680566400000 | 3359.21 |
| 1680652800000 | 3291.23 |
| 1680739200000 | 3290.46 |
| 1681171200000 | 3325.91 |
| 1681257600000 | 3352.75 |
| 1681344000000 | 3358.54 |
| 1681430400000 | 3378.76 |
| 1681689600000 | 3414 |
| 1681776000000 | 3427.07 |
| 1681862400000 | 3411.84 |
| 1681948800000 | 3417.94 |
| 1682035200000 | 3408.75 |
| 1682294400000 | 3415.33 |
| 1682380800000 | 3407.91 |
| 1682467200000 | 3361.02 |
| 1682553600000 | 3402.46 |
| 1682640000000 | 3432.08 |
| 1682899200000 | 3433.83 |
| 1682985600000 | 3404.49 |
| 1683072000000 | 3419.73 |
| 1683158400000 | 3387.98 |
| 1683244800000 | 3422.45 |
| 1683504000000 | 3428.79 |
| 1683590400000 | 3426.77 |
| 1683676800000 | 3419.47 |
| 1683763200000 | 3420.01 |
| 1683849600000 | 3438.71 |
| 1684108800000 | 3443.95 |
| 1684195200000 | 3436.32 |
| 1684281600000 | 3458.33 |
| 1684368000000 | 3484.16 |
| 1684454400000 | 3519.48 |
| 1684713600000 | 3519.4 |
| 1684800000000 | 3472.8 |
| 1684886400000 | 3396.41 |
| 1684972800000 | 3407.95 |
| 1685059200000 | 3459.51 |
| 1685318400000 | 3450.78 |
| 1685404800000 | 3446.34 |
| 1685491200000 | 3407.66 |
| 1685577600000 | 3448.77 |
| 1685664000000 | 3512.84 |
| 1685923200000 | 3488.14 |
| 1686009600000 | 3496.15 |
| 1686096000000 | 3501.18 |
| 1686182400000 | 3509.27 |
| 1686268800000 | 3505.69 |
| 1686528000000 | 3529.77 |
| 1686614400000 | 3576.47 |
| 1686700800000 | 3584 |
| 1686787200000 | 3574.08 |
| 1686873600000 | 3572.24 |
| 1687132800000 | 3541.75 |
| 1687219200000 | 3516.49 |
| 1687305600000 | 3488.44 |
| 1687392000000 | 3469.77 |
| 1687478400000 | 3457.29 |
| 1687737600000 | 3447.29 |
| 1687824000000 | 3469.14 |
| 1687910400000 | 3498.94 |
| 1687996800000 | 3483.94 |
| 1688083200000 | 3533.37 |
| 1688342400000 | 3507.59 |
| 1688428800000 | 3497.92 |
| 1688515200000 | 3469.41 |
| 1688601600000 | 3387.08 |
| 1688688000000 | 3403.19 |
| 1688947200000 | 3417.74 |
| 1689033600000 | 3450.51 |
| 1689120000000 | 3517.07 |
| 1689206400000 | 3530.14 |
| 1689292800000 | 3519.79 |
| 1689552000000 | 3507.3 |
| 1689638400000 | 3534.18 |
| 1689724800000 | 3522.4 |
| 1689811200000 | 3540.89 |
| 1689897600000 | 3543.2 |
| 1690156800000 | 3556.88 |
| 1690243200000 | 3565.56 |
| 1690329600000 | 3552.17 |
| 1690416000000 | 3605.81 |
| 1690502400000 | 3599.08 |
| 1690761600000 | 3606.07 |
| 1690848000000 | 3563.73 |
| 1690934400000 | 3536.43 |
| 1691020800000 | 3508.54 |
| 1691107200000 | 3531.91 |
| 1691366400000 | 3537.49 |
| 1691452800000 | 3505.92 |
| 1691539200000 | 3522.63 |
| 1691625600000 | 3520.01 |
| 1691712000000 | 3480.28 |
| 1691971200000 | 3489.44 |
| 1692057600000 | 3450.97 |
| 1692144000000 | 3444.74 |
| 1692230400000 | 3342.29 |
| 1692316800000 | 3318.54 |
| 1692576000000 | 3310.04 |
| 1692662400000 | 3337.28 |
| 1692748800000 | 3349.78 |
| 1692835200000 | 3324.94 |
| 1692921600000 | 3329.3 |
| 1693180800000 | 3370.7 |
| 1693267200000 | 3408.63 |
| 1693353600000 | 3414.03 |
| 1693440000000 | 3413.43 |
| 1693526400000 | 3398.78 |
| 1693785600000 | 3403.39 |
| 1693872000000 | 3390.45 |
| 1693958400000 | 3389.11 |
| 1694044800000 | 3378.19 |
| 1694131200000 | 3371.71 |
| 1694390400000 | 3371.9 |
| 1694476800000 | 3346.87 |
| 1694563200000 | 3320.04 |
| 1694649600000 | 3360.49 |
| 1694736000000 | 3382.64 |
| 1694995200000 | 3359.06 |
| 1695081600000 | 3326.05 |
| 1695168000000 | 3352.4699 |
| 1695254400000 | 3293.26 |
| 1695340800000 | 3271.7 |
| 1695600000000 | 3263.48 |
| 1695686400000 | 3234.41 |
| 1695772800000 | 3259.3 |
| 1695859200000 | 3287.06 |
| 1695945600000 | 3302.73 |
| 1696204800000 | 3267.27 |
| 1696291200000 | 3236.2199 |
| 1696377600000 | 3216.9 |
| 1696464000000 | 3220.44 |
| 1696550400000 | 3254 |
| 1696809600000 | 3226.71 |
| 1696896000000 | 3303.66 |
| 1696982400000 | 3312.88 |
| 1697068800000 | 3318.92 |
| 1697155200000 | 3267.16 |
| 1697414400000 | 3264.15 |
| 1697500800000 | 3258.63 |
| 1697587200000 | 3194.68 |
| 1697673600000 | 3151.37 |
| 1697760000000 | 3095.33 |
| 1698019200000 | 3104.4699 |
| 1698105600000 | 3090.88 |
| 1698192000000 | 3069.46 |
| 1698278400000 | 3051.77 |
| 1698364800000 | 3049.34 |
| 1698624000000 | 3059.7 |
| 1698710400000 | 3094.46 |
| 1698796800000 | 3105.34 |
| 1698883200000 | 3169.66 |
| 1698969600000 | 3190.43 |
| 1699228800000 | 3175.69 |
| 1699315200000 | 3168.68 |
| 1699401600000 | 3190.78 |
| 1699488000000 | 3274.06 |
| 1699574400000 | 3239.56 |
| 1699833600000 | 3268.1 |
| 1699920000000 | 3335.64 |
| 1700006400000 | 3367.93 |
| 1700092800000 | 3362.44 |
| 1700179200000 | 3390.76 |
| 1700438400000 | 3389.54 |
| 1700524800000 | 3390.02 |
| 1700611200000 | 3406.46 |
| 1700697600000 | 3412.02 |
| 1700784000000 | 3429.84 |
| 1701043200000 | 3418.45 |
| 1701129600000 | 3425.8 |
| 1701216000000 | 3452.6 |
| 1701302400000 | 3468.45 |
| 1701388800000 | 3521.4 |
| 1701648000000 | 3509.98 |
| 1701734400000 | 3532.53 |
| 1701820800000 | 3573.66 |
| 1701907200000 | 3570.02 |
| 1701993600000 | 3605.66 |
| 1702252800000 | 3634.7 |
| 1702339200000 | 3636.03 |
| 1702425600000 | 3624.02 |
| 1702512000000 | 3677.37 |
| 1702598400000 | 3698.26 |
| 1702857600000 | 3679.13 |
| 1702944000000 | 3708.4 |
| 1703030400000 | 3715.13 |
| 1703116800000 | 3713.29 |
| 1703203200000 | 3720.43 |
| 1703635200000 | 3731.66 |
| 1703721600000 | 3725.4 |
| 1703808000000 | 3731.15 |
| 1704153600000 | 3713.42 |
| 1704240000000 | 3645.85 |
| 1704326400000 | 3671.9 |
| 1704412800000 | 3647.37 |
| 1704672000000 | 3670.52 |
| 1704758400000 | 3664.13 |
| 1704844800000 | 3669.56 |
| 1704931200000 | 3661.9 |
| 1705017600000 | 3726.99 |
| 1705276800000 | 3694.43 |
| 1705363200000 | 3686.06 |
| 1705449600000 | 3643.12 |
| 1705536000000 | 3679.9 |
| 1705622400000 | 3646.33 |
| 1705881600000 | 3696.93 |
| 1705968000000 | 3684.73 |
| 1706054400000 | 3724.11 |
| 1706140800000 | 3735.67 |
| 1706227200000 | 3754.47 |
| 1706486400000 | 3753.65 |
| 1706572800000 | 3765.24 |
| 1706659200000 | 3753.7 |
| 1706745600000 | 3759.4 |
| 1706832000000 | 3777.14 |
| 1707091200000 | 3745.01 |
| 1707177600000 | 3795.25 |
| 1707264000000 | 3792 |
| 1707350400000 | 3826.78 |
| 1707436800000 | 3829.22 |
| 1707696000000 | 3837.03 |
| 1707782400000 | 3790.18 |
| 1707868800000 | 3827.63 |
| 1707955200000 | 3867.02 |
| 1708041600000 | 3914.79 |
| 1708300800000 | 3916.11 |
| 1708387200000 | 3910.15 |
| 1708473600000 | 3909.99 |
| 1708560000000 | 3953.87 |
| 1708646400000 | 3976.08 |
| 1708905600000 | 3971.7 |
| 1708992000000 | 3962 |
| 1709078400000 | 3981.06 |
| 1709164800000 | 4001.49 |
| 1709251200000 | 4010.8 |
| 1709510400000 | 4011.56 |
| 1709596800000 | 3989.55 |
| 1709683200000 | 4000.61 |
| 1709769600000 | 4024.41 |
| 1709856000000 | 4025.72 |
| 1710115200000 | 3996.98 |
| 1710201600000 | 4045.67 |
| 1710288000000 | 4052.78 |
| 1710374400000 | 4058.51 |
| 1710460800000 | 4075.84 |
| 1710720000000 | 4064.93 |
| 1710806400000 | 4066.94 |
| 1710892800000 | 4088.92 |
| 1710979200000 | 4134.74 |
| 1711065600000 | 4148.2 |
| 1711324800000 | 4136.59 |
| 1711411200000 | 4157.22 |
| 1711497600000 | 4150.13 |
| 1711584000000 | 4144.82 |
| 1712016000000 | 4102.89 |
| 1712102400000 | 4114.8 |
| 1712188800000 | 4127.96 |
| 1712275200000 | 4102.33 |
| 1712534400000 | 4135.1899 |
| 1712620800000 | 4080.21 |
| 1712707200000 | 4084.79 |
| 1712793600000 | 4068.6 |
| 1712880000000 | 4063.46 |
| 1713139200000 | 4098.26 |
| 1713225600000 | 4030.13 |
| 1713312000000 | 4030.4 |
| 1713398400000 | 4053.48 |
| 1713484800000 | 4013.76 |
| 1713744000000 | 4016.94 |
| 1713830400000 | 4060.97 |
| 1713916800000 | 4069.02 |
| 1714003200000 | 3991.75 |
| 1714089600000 | 4067.49 |
| 1714348800000 | 4073.52 |
| 1714435200000 | 4039.15 |
| 1714521600000 | 4029.91 |
| 1714608000000 | 4023.95 |
| 1714694400000 | 4062.2 |
| 1714953600000 | 4094.05 |
| 1715040000000 | 4129.08 |
| 1715126400000 | 4163.04 |
| 1715212800000 | 4189.01 |
| 1715299200000 | 4231.24 |
| 1715558400000 | 4219.29 |
| 1715644800000 | 4217.04 |
| 1715731200000 | 4274.57 |
| 1715817600000 | 4232.87 |
| 1715904000000 | 4198.39 |
| 1716163200000 | 4240.51 |
| 1716249600000 | 4232.5 |
| 1716336000000 | 4230.66 |
| 1716422400000 | 4267.51 |
| 1716508800000 | 4272.46 |
| 1716768000000 | 4289.63 |
| 1716854400000 | 4264.57 |
| 1716940800000 | 4205.02 |
| 1717027200000 | 4226.11 |
| 1717113600000 | 4233.4399 |
| 1717372800000 | 4249.08 |
| 1717459200000 | 4209.4 |
| 1717545600000 | 4260.89 |
| 1717632000000 | 4267.51 |
| 1717718400000 | 4247.89 |
| 1717977600000 | 4247.15 |
| 1718064000000 | 4211.83 |
| 1718150400000 | 4295.05 |
| 1718236800000 | 4215.2299 |
| 1718323200000 | 4122.13 |
| 1718582400000 | 4136.4399 |
| 1718668800000 | 4175.39 |
| 1718755200000 | 4166.92 |
| 1718841600000 | 4202.33 |
| 1718928000000 | 4159.58 |
| 1719187200000 | 4195.32 |
| 1719273600000 | 4130.11 |
| 1719360000000 | 4112.78 |
| 1719446400000 | 4113.2299 |
| 1719532800000 | 4098.6 |
| 1719792000000 | 4120.91 |
| 1719878400000 | 4105.03 |
| 1719964800000 | 4168.16 |
| 1720051200000 | 4184.04 |
| 1720137600000 | 4158.95 |
| 1720396800000 | 4156.86 |
| 1720483200000 | 4105.31 |
| 1720569600000 | 4152.7 |
| 1720656000000 | 4190.36 |
| 1720742400000 | 4243.72 |
| 1721001600000 | 4207.6899 |
| 1721088000000 | 4221.63 |
| 1721174400000 | 4173.9399 |
| 1721260800000 | 4139.63 |
| 1721347200000 | 4108.21 |
| 1721606400000 | 4153.78 |
| 1721692800000 | 4158.37 |
| 1721779200000 | 4119.79 |
| 1721865600000 | 4062.25 |
| 1721952000000 | 4119.26 |
| 1722211200000 | 4109.43 |
| 1722297600000 | 4148.92 |
| 1722384000000 | 4204.58 |
| 1722470400000 | 4114.54 |
| 1722556800000 | 3956.11 |
| 1722816000000 | 3879.66 |
| 1722902400000 | 3895.64 |
| 1722988800000 | 3978.76 |
| 1723075200000 | 3976.59 |
| 1723161600000 | 3989.95 |
| 1723420800000 | 3998.84 |
| 1723507200000 | 4030.2 |
| 1723593600000 | 4061.97 |
| 1723680000000 | 4121.33 |
| 1723766400000 | 4129.61 |
| 1724025600000 | 4154.89 |
| 1724112000000 | 4135.9799 |
| 1724198400000 | 4152.29 |
| 1724284800000 | 4166.65 |
| 1724371200000 | 4187.53 |
| 1724630400000 | 4183.11 |
| 1724716800000 | 4182.26 |
| 1724803200000 | 4210.91 |
| 1724889600000 | 4252.37 |
| 1724976000000 | 4247.56 |
| 1725235200000 | 4219.36 |
| 1725321600000 | 4176.9399 |
| 1725408000000 | 4138.97 |
| 1725494400000 | 4095.12 |
| 1725580800000 | 4036.68 |
| 1725840000000 | 4086.24 |
| 1725926400000 | 4083.27 |
| 1726012800000 | 4068.49 |
| 1726099200000 | 4140.01 |
| 1726185600000 | 4172.02 |
| 1726444800000 | 4155.85 |
| 1726531200000 | 4187.65 |
| 1726617600000 | 4174.4799 |
| 1726704000000 | 4278.32 |
| 1726790400000 | 4213.7 |
| 1727049600000 | 4241.16 |
| 1727136000000 | 4263.42 |
| 1727222400000 | 4283.36 |
| 1727308800000 | 4347.66 |
| 1727395200000 | 4351.51 |
| 1727654400000 | 4308.18 |
| 1727740800000 | 4290.72 |
| 1727827200000 | 4301.13 |
| 1727913600000 | 4263.53 |
| 1728000000000 | 4287.82 |
| 1728259200000 | 4281.25 |
| 1728345600000 | 4272.13 |
| 1728432000000 | 4312.87 |
| 1728518400000 | 4262.89 |
| 1728604800000 | 4302.91 |
| 1728864000000 | 4339.9399 |
| 1728950400000 | 4319.29 |
| 1729036800000 | 4320.67 |
| 1729123200000 | 4380.96 |
| 1729209600000 | 4384.87 |
| 1729468800000 | 4355.1899 |
| 1729555200000 | 4352.49 |
| 1729641600000 | 4332.55 |
| 1729728000000 | 4324.3 |
| 1729814400000 | 4331.29 |
| 1730073600000 | 4363.66 |
| 1730160000000 | 4335.26 |
| 1730246400000 | 4293.59 |
| 1730332800000 | 4239.64 |
| 1730419200000 | 4287.11 |
| 1730678400000 | 4263.57 |
| 1730764800000 | 4315.4399 |
| 1730851200000 | 4332.81 |
| 1730937600000 | 4386.13 |
| 1731024000000 | 4348.17 |
| 1731283200000 | 4421.1 |
| 1731369600000 | 4305.74 |
| 1731456000000 | 4295.96 |
| 1731542400000 | 4322.95 |
| 1731628800000 | 4284.76 |
| 1731888000000 | 4280.68 |
| 1731974400000 | 4252.07 |
| 1732060800000 | 4237.17 |
| 1732147200000 | 4275.28 |
| 1732233600000 | 4321.01 |
| 1732492800000 | 4316.1 |
| 1732579200000 | 4296.61 |
| 1732665600000 | 4291.65 |
| 1732752000000 | 4328.28 |
| 1732838400000 | 4356.4 |
| 1733097600000 | 4407.58 |
| 1733184000000 | 4434.59 |
| 1733270400000 | 4484.82 |
| 1733356800000 | 4471.81 |
| 1733443200000 | 4481.21 |
| 1733702400000 | 4460.74 |
| 1733788800000 | 4409.52 |
| 1733875200000 | 4449.3 |
| 1733961600000 | 4425.67 |
| 1734048000000 | 4394.16 |
| 1734307200000 | 4395.47 |
| 1734393600000 | 4379.9 |
| 1734480000000 | 4399.77 |
| 1734566400000 | 4313.14 |
| 1734652800000 | 4301.9799 |
| 1734912000000 | 4290.93 |
| 1734998400000 | 4295.76 |
| 1735257600000 | 4319.5 |
| 1735516800000 | 4292.7 |
| 1735603200000 | 4312.33 |
| 1735776000000 | 4341.77 |
| 1735862400000 | 4317.32 |
| 1736121600000 | 4364.39 |
| 1736208000000 | 4379.79 |
| 1736294400000 | 4384.31 |
| 1736380800000 | 4395.62 |
| 1736467200000 | 4359.14 |
| 1736726400000 | 4311.92 |
| 1736812800000 | 4321.66 |
| 1736899200000 | 4368.96 |
| 1736985600000 | 4406.93 |
| 1737072000000 | 4471.2 |
| 1737331200000 | 4493.02 |
| 1737417600000 | 4520.91 |
| 1737504000000 | 4566.13 |
| 1737590400000 | 4607.71 |
| 1737676800000 | 4600.58 |
| 1737936000000 | 4513.4799 |
| 1738022400000 | 4503.54 |
| 1738108800000 | 4543.5 |
| 1738195200000 | 4580.02 |
| 1738281600000 | 4602.06 |
| 1738540800000 | 4547.7299 |
| 1738627200000 | 4550.87 |
| 1738713600000 | 4541.1 |
| 1738800000000 | 4579.86 |
| 1738886400000 | 4558.13 |
| 1739145600000 | 4605.97 |
| 1739232000000 | 4641.41 |
| 1739318400000 | 4634.57 |
| 1739404800000 | 4757.7299 |
| 1739491200000 | 4771.74 |
| 1739750400000 | 4847.82 |
| 1739836800000 | 4883.91 |
| 1739923200000 | 4825.16 |
| 1740009600000 | 4798.27 |
| 1740096000000 | 4780.57 |
| 1740355200000 | 4748.38 |
| 1740441600000 | 4730.91 |
| 1740528000000 | 4803.05 |
| 1740614400000 | 4797.62 |
| 1740700800000 | 4805.9 |
| 1740960000000 | 4935.75 |
| 1741046400000 | 4789.68 |
| 1741132800000 | 4941.4799 |
| 1741219200000 | 4987.8 |
| 1741305600000 | 4894.09 |
| 1741564800000 | 4788.89 |
| 1741651200000 | 4742.55 |
| 1741737600000 | 4824.82 |
| 1741824000000 | 4780.22 |
| 1741910400000 | 4891.82 |
| 1742169600000 | 4918.81 |
| 1742256000000 | 4970.32 |
| 1742342400000 | 4987.13 |
| 1742428800000 | 4934.24 |
| 1742515200000 | 4863.29 |
| 1742774400000 | 4860.64 |
| 1742860800000 | 4897.99 |
| 1742947200000 | 4849.28 |
| 1743033600000 | 4817 |
| 1743120000000 | 4726.67 |
| 1743379200000 | 4633.52 |
| 1743465600000 | 4706.9799 |
| 1743552000000 | 4665.02 |
| 1743638400000 | 4487.9 |
| 1743724800000 | 4208.52 |
| 1743984000000 | 4033.36 |
| 1744070400000 | 4180.45 |
| 1744156800000 | 4047.73 |
| 1744243200000 | 4247.64 |
| 1744329600000 | 4196.55 |
| 1744588800000 | 4338.17 |
| 1744675200000 | 4434.32 |
| 1744761600000 | 4389.24 |
| 1744848000000 | 4370.11 |
| 1745280000000 | 4352.87 |
| 1745366400000 | 4438.38 |
| 1745452800000 | 4473.64 |
| 1745539200000 | 4530 |
| 1745798400000 | 4531.72 |
| 1745884800000 | 4518.99 |
| 1745971200000 | 4580.02 |
| 1746057600000 | 4592.7 |
| 1746144000000 | 4732.45 |
| 1746403200000 | 4749.92 |
| 1746489600000 | 4735.02 |
| 1746576000000 | 4707.42 |
| 1746662400000 | 4805.78 |
| 1746748800000 | 4794.56 |
| 1747008000000 | 4878.51 |
| 1747094400000 | 4929.99 |
| 1747180800000 | 4908.64 |
| 1747267200000 | 4954.42 |
| 1747353600000 | 4957.9399 |
| 1747612800000 | 4986.31 |
| 1747699200000 | 5012.08 |
| 1747785600000 | 5006.25 |
| 1747872000000 | 4974.56 |
| 1747958400000 | 4920.46 |
| 1748217600000 | 4994.43 |
| 1748304000000 | 5045.51 |
| 1748390400000 | 5038.72 |
| 1748476800000 | 5021.84 |
| 1748563200000 | 5017.03 |
| 1748822400000 | 4989.39 |
| 1748908800000 | 5034 |
| 1748995200000 | 5076.72 |
| 1749081600000 | 5093.1 |
| 1749168000000 | 5077.41 |
| 1749427200000 | 5072.26 |
| 1749513600000 | 5040.87 |
| 1749600000000 | 5032.74 |
| 1749686400000 | 5015.2 |
| 1749772800000 | 4989.03 |
| 1750032000000 | 5026.4399 |
| 1750118400000 | 4999.53 |
| 1750204800000 | 4966.25 |
| 1750291200000 | 4917.06 |
| 1750377600000 | 4929.2 |
| 1750636800000 | 4908.4399 |
| 1750723200000 | 4956.77 |
| 1750809600000 | 4957.88 |
| 1750896000000 | 5017 |
| 1750982400000 | 5109.03 |
| 1751241600000 | 5080.4399 |
| 1751328000000 | 4992.1 |
| 1751414400000 | 5028.32 |
| 1751500800000 | 5058.57 |
| 1751587200000 | 5027.52 |
| 1751846400000 | 5081.2299 |
| 1751932800000 | 5093.34 |
| 1752019200000 | 5153.3 |
| 1752105600000 | 5171.56 |
| 1752192000000 | 5145.85 |
| 1752451200000 | 5126.4799 |
| 1752537600000 | 5120.14 |
| 1752624000000 | 5085.2 |
| 1752710400000 | 5223.5 |
| 1752796800000 | 5221.15 |
| 1753056000000 | 5209.65 |
| 1753142400000 | 5135.15 |
| 1753228800000 | 5215.14 |
| 1753315200000 | 5216.95 |
| 1753401600000 | 5198.47 |
| 1753660800000 | 5167.71 |
| 1753747200000 | 5208.35 |
| 1753833600000 | 5204.57 |
| 1753920000000 | 5196.33 |
| 1754006400000 | 5053.3 |
| 1754265600000 | 5110.6899 |
| 1754352000000 | 5115.45 |
| 1754438400000 | 5126.05 |
| 1754524800000 | 5164.29 |
| 1754611200000 | 5166.18 |
| 1754870400000 | 5114.05 |
| 1754956800000 | 5176.62 |
| 1755043200000 | 5163.96 |
| 1755129600000 | 5217.21 |
| 1755216000000 | 5198.67 |
| 1755475200000 | 5201.2299 |
| 1755561600000 | 5207.32 |
| 1755648000000 | 5154.86 |
| 1755734400000 | 5164.88 |
| 1755820800000 | 5209.07 |
| 1756080000000 | 5188.22 |
| 1756166400000 | 5169.79 |
| 1756252800000 | 5157.64 |
| 1756339200000 | 5173.02 |
| 1756425600000 | 5152.91 |
| 1756684800000 | 5202.18 |
| 1756771200000 | 5085.09 |
| 1756857600000 | 5138.56 |
| 1756944000000 | 5143.79 |
| 1757030400000 | 5161.88 |
| 1757289600000 | 5236.13 |
| 1757376000000 | 5208.09 |
| 1757462400000 | 5241.6899 |
| 1757548800000 | 5301.67 |
| 1757635200000 | 5322.89 |
| 1757894400000 | 5359.63 |
| 1757980800000 | 5284.9399 |
| 1758067200000 | 5255.76 |
| 1758153600000 | 5306.18 |
| 1758240000000 | 5292.3 |
| 1758499200000 | 5303.55 |
| 1758585600000 | 5316.91 |
| 1758672000000 | 5325.65 |
| 1758758400000 | 5286.03 |
| 1758844800000 | 5324.71 |
| 1759104000000 | 5325.57 |
| 1759190400000 | 5365.6 |
| 1759276800000 | 5381.2 |
| 1759363200000 | 5460.61 |
| 1759449600000 | 5479.28 |
| 1759708800000 | 5453.31 |
| 1759795200000 | 5428.85 |
| 1759881600000 | 5490.3 |
| 1759968000000 | 5464.24 |
| 1760054400000 | 5385.62 |
| 1760313600000 | 5400.9 |
| 1760400000000 | 5352.76 |
| 1760486400000 | 5343.46 |
| 1760572800000 | 5406.38 |
| 1760659200000 | 5280.52 |
| 1760918400000 | 5382.64 |
| 1761004800000 | 5421.29 |
| 1761091200000 | 5393.01 |
| 1761177600000 | 5439.91 |
| 1761264000000 | 5476.86 |
| 1761523200000 | 5488.45 |
| 1761609600000 | 5478.65 |
| 1761696000000 | 5460.93 |
| 1761782400000 | 5440.2299 |
| 1761868800000 | 5432.92 |
| 1762128000000 | 5433.04 |
| 1762214400000 | 5364.3 |
| 1762300800000 | 5377.99 |
| 1762387200000 | 5281 |
| 1762473600000 | 5246.56 |
| 1762732800000 | 5331.92 |
| 1762819200000 | 5362.21 |
| 1762905600000 | 5382.16 |
| 1762992000000 | 5296.28 |
| 1763078400000 | 5263.12 |
| 1763337600000 | 5223.36 |
| 1763424000000 | 5118.68 |
| 1763510400000 | 5099.77 |
| 1763596800000 | 5139.1899 |
| 1763683200000 | 5058.36 |
| 1763942400000 | 5051.26 |
| 1764028800000 | 5094.08 |
| 1764115200000 | 5146.49 |
| 1764201600000 | 5169.85 |
| 1764288000000 | 5183.41 |
| STOXX Europe 600 Optimised Industrial Goods & Services | STOXX Europe 600 | |
|---|---|---|
| 2018 | -13.792694946625 | -10.925712002021 |
| 2019 | 35.16942918179 | 27.29028323302 |
| 2020 | 7.1386846347895 | -2.0075550157865 |
| 2021 | 27.43728711368 | 25.124883470767 |
| 2022 | -18.470812485384 | -10.759972207591 |
| 2023 | 24.581975314124 | 16.064891775917 |
| 2024 | 15.771900164763 | 8.8987463363677 |
| 2025 | 22.575579400327 | 18.447749240468 |
Methodology
All STOXX Europe 600 stocks, excluding stocks from Greece and Iceland, are eligible. Equity turnover and the availability of funds to borrow are calculated for each eligible company:
Equity turnover: 3-month ADTV in EUR.
Availability of funds to borrow: based on averaged data over seven trading days, as provided by Data Explorers in EUR. The 30 least liquid and the 30 hardest to borrow stocks are deleted, starting with the smallest, considering the following conditions:
» The combined free-float market cap of the excluded stocks from a particular supersector must not exceed 20%.
The detailed methodology, including calculation formula and full requirements, can be found in our rulebook: www.stoxx.com/indices/rulebooks.html
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH0100460929 | SXONR | SXONR INDEX | .SXONR |
| Price EUR | CH0100460911 | SXONP | SXONP INDEX | .SXONP |
| Price USD | CH0100460903 | SXONL | SXONL INDEX | .SXONL |
| Net Return USD | CH0100460937 | SXONV | SXONV INDEX | .SXONV |
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 |
|---|---|---|---|
| SIEMENS | Industrial Goods and Services | Germany | 7.612% |
| SCHNEIDER ELECTRIC | Industrial Goods and Services | France | 7.268% |
| AIRBUS | Industrial Goods and Services | France | 6.507% |
| ROLLS ROYCE HLDG | Industrial Goods and Services | UK | 6.463% |
| SAFRAN | Industrial Goods and Services | France | 4.749% |
| RHEINMETALL | Industrial Goods and Services | Germany | 4.269% |
| ABB | Industrial Goods and Services | Switzerland | 3.919% |
| BAE SYSTEMS | Industrial Goods and Services | UK | 3.404% |
| DEUTSCHE POST | Industrial Goods and Services | Germany | 2.599% |
| VOLVO B | Industrial Goods and Services | Sweden | 2.562% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 28, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.