Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
OPTIMISED INDICES
STOXX Europe 600 Optimised Travel & Leisure
- 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 Travel & Leisure | 144.3 | 105.9 | 7.6 | 5.5 | 17.2 | 2.4 | 16.2 | 2.3 | 26.7 |
| 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)
| Travel and Leisure | 100.0 |
|---|
Country weighting
| UK | 43.7 |
|---|---|
| France | 16.2 |
| Ireland | 16.1 |
| Germany | 9.2 |
| Sweden | 9.1 |
| Italy | 5.8 |
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 Travel & Leisure | 2.4 | 2.3 | 3.3 | 38.5 | 44.4 | N/A | N/A | 3.4 | 11.6 | 7.7 |
| 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 Travel & Leisure | N/A | N/A | 20.6 | 18.9 | 24.1 | N/A | N/A | 0.1 | 0.4 | 0.2 |
| 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 Travel & Leisure | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 14.9 | 14.5 | 14.4 | 13.4 | 16.7 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe 600 Optimised Travel & Leisure | 1.2 | 1.0 | 1.0 | 1.1 | 1.3 | 1.2 | -1.0 | -0.8 | -0.1 | -0.2 |
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 Travel & Leisure
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 Travel & Leisure | 13.6 | 11.8 | 12.0 | 11.8 | 3.2 | 2.3 | 0.8 | 7.4 |
| 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 Travel & Leisure | |
|---|---|
| 978220800000 | 1000 |
| 978393600000 | 990.02 |
| 978480000000 | 987.13 |
| 978566400000 | 1008.37 |
| 978652800000 | 1006.61 |
| 978912000000 | 1019.78 |
| 978998400000 | 1030.24 |
| 979084800000 | 1016.64 |
| 979171200000 | 1008.63 |
| 979257600000 | 1013.69 |
| 979516800000 | 1013.81 |
| 979603200000 | 1023.65 |
| 979689600000 | 1022.17 |
| 979776000000 | 1015.09 |
| 979862400000 | 1034.35 |
| 980121600000 | 1028.48 |
| 980208000000 | 1032.42 |
| 980294400000 | 1039.36 |
| 980380800000 | 1041.59 |
| 980467200000 | 1030.69 |
| 980726400000 | 1031.25 |
| 980812800000 | 1031.64 |
| 980899200000 | 1041.04 |
| 980985600000 | 1036.15 |
| 981072000000 | 1072.9 |
| 981331200000 | 1070.6 |
| 981417600000 | 1062.18 |
| 981504000000 | 1062.87 |
| 981590400000 | 1076.43 |
| 981676800000 | 1056.8 |
| 981936000000 | 1051.51 |
| 982022400000 | 1075.75 |
| 982108800000 | 1074.37 |
| 982195200000 | 1087.83 |
| 982281600000 | 1076.63 |
| 982540800000 | 1062.66 |
| 982627200000 | 1069.66 |
| 982713600000 | 1064.13 |
| 982800000000 | 1067.64 |
| 982886400000 | 1063.26 |
| 983145600000 | 1060.42 |
| 983232000000 | 1039.42 |
| 983318400000 | 1029.24 |
| 983404800000 | 1028.6 |
| 983491200000 | 1021.49 |
| 983750400000 | 1037.49 |
| 983836800000 | 1052.59 |
| 983923200000 | 1054.77 |
| 984009600000 | 1047.64 |
| 984096000000 | 1049.12 |
| 984355200000 | 1035.09 |
| 984441600000 | 1008.84 |
| 984528000000 | 991.6 |
| 984614400000 | 1001.91 |
| 984700800000 | 989.29 |
| 984960000000 | 991.12 |
| 985046400000 | 991.8 |
| 985132800000 | 983.55 |
| 985219200000 | 949.04 |
| 985305600000 | 962.95 |
| 985564800000 | 977.92 |
| 985651200000 | 986.75 |
| 985737600000 | 982.63 |
| 985824000000 | 989.19 |
| 985910400000 | 980.75 |
| 986169600000 | 979.45 |
| 986256000000 | 966.16 |
| 986342400000 | 975.19 |
| 986428800000 | 994.08 |
| 986515200000 | 983.73 |
| 986774400000 | 989.24 |
| 986860800000 | 1005.5 |
| 986947200000 | 1019.56 |
| 987033600000 | 1018.38 |
| 987465600000 | 1009.9 |
| 987552000000 | 1014.54 |
| 987638400000 | 1029.24 |
| 987724800000 | 1037.09 |
| 987984000000 | 1027.86 |
| 988070400000 | 1025.3 |
| 988156800000 | 1023.64 |
| 988243200000 | 1030.66 |
| 988329600000 | 1046.3 |
| 988588800000 | 1056.97 |
| 988761600000 | 1045.39 |
| 988848000000 | 1040.26 |
| 988934400000 | 1044.92 |
| 989193600000 | 1049.65 |
| 989280000000 | 1049.41 |
| 989366400000 | 1044.53 |
| 989452800000 | 1059.2 |
| 989539200000 | 1062.38 |
| 989798400000 | 1057.28 |
| 989884800000 | 1063.19 |
| 989971200000 | 1074.45 |
| 990057600000 | 1069.95 |
| 990144000000 | 1074.95 |
| 990403200000 | 1083.99 |
| 990489600000 | 1106.95 |
| 990576000000 | 1102.25 |
| 990662400000 | 1093.12 |
| 990748800000 | 1092.57 |
| 991008000000 | 1094.54 |
| 991094400000 | 1090.96 |
| 991180800000 | 1089.78 |
| 991267200000 | 1084.68 |
| 991353600000 | 1090.04 |
| 991612800000 | 1093.4 |
| 991699200000 | 1085.49 |
| 991785600000 | 1081.89 |
| 991872000000 | 1086.04 |
| 991958400000 | 1079.6 |
| 992217600000 | 1063.99 |
| 992304000000 | 1044.51 |
| 992390400000 | 1046.54 |
| 992476800000 | 1026.94 |
| 992563200000 | 1025.97 |
| 992822400000 | 1024.59 |
| 992908800000 | 1030.79 |
| 992995200000 | 1027.98 |
| 993081600000 | 1043.3 |
| 993168000000 | 1058.39 |
| 993427200000 | 1054.55 |
| 993513600000 | 1043.47 |
| 993600000000 | 1049.06 |
| 993686400000 | 1063.27 |
| 993772800000 | 1089.93 |
| 994032000000 | 1087.28 |
| 994118400000 | 1069.53 |
| 994204800000 | 1072.55 |
| 994291200000 | 1074.62 |
| 994377600000 | 1067.47 |
| 994636800000 | 1049.33 |
| 994723200000 | 1039.69 |
| 994809600000 | 1043.25 |
| 994896000000 | 1059.93 |
| 994982400000 | 1070.54 |
| 995241600000 | 1062.08 |
| 995328000000 | 1054.57 |
| 995414400000 | 1055.1 |
| 995500800000 | 1057.32 |
| 995587200000 | 1057.84 |
| 995846400000 | 1059.14 |
| 995932800000 | 1037.84 |
| 996019200000 | 1038.16 |
| 996105600000 | 1037.02 |
| 996192000000 | 1037.79 |
| 996451200000 | 1040.61 |
| 996537600000 | 1040.71 |
| 996624000000 | 1046.26 |
| 996710400000 | 1058.68 |
| 996796800000 | 1046.23 |
| 997056000000 | 1041.49 |
| 997142400000 | 1044.55 |
| 997228800000 | 1037.5 |
| 997315200000 | 1029.21 |
| 997401600000 | 1023.83 |
| 997660800000 | 1021.71 |
| 997747200000 | 1021.84 |
| 997833600000 | 1024.32 |
| 997920000000 | 1020.9 |
| 998006400000 | 1019.64 |
| 998265600000 | 1008.87 |
| 998352000000 | 1014.46 |
| 998438400000 | 1009.98 |
| 998524800000 | 1010.67 |
| 998611200000 | 1020.8 |
| 998870400000 | 1023.03 |
| 998956800000 | 1022.71 |
| 999043200000 | 1014.14 |
| 999129600000 | 1002.93 |
| 999216000000 | 999.07 |
| 999475200000 | 998.57 |
| 999561600000 | 1016.93 |
| 999648000000 | 1015.28 |
| 999734400000 | 983.55 |
| 999820800000 | 960 |
| 1000080000000 | 944.47 |
| 1000166400000 | 821.98 |
| 1000252800000 | 792.32 |
| 1000339200000 | 816.96 |
| 1000425600000 | 757.68 |
| 1000684800000 | 750.12 |
| 1000771200000 | 737.21 |
| 1000857600000 | 727.83 |
| 1000944000000 | 709.73 |
| 1001030400000 | 687.88 |
| 1001289600000 | 721.96 |
| 1001376000000 | 746.69 |
| 1001462400000 | 748.27 |
| 1001548800000 | 764.57 |
| 1001635200000 | 794.28 |
| 1001894400000 | 786.45 |
| 1001980800000 | 767.16 |
| 1002067200000 | 773 |
| 1002153600000 | 797.51 |
| 1002240000000 | 809.6 |
| 1002499200000 | 802.65 |
| 1002585600000 | 810.1 |
| 1002672000000 | 837.17 |
| 1002758400000 | 848.37 |
| 1002844800000 | 843.2 |
| 1003104000000 | 829.45 |
| 1003190400000 | 826.5 |
| 1003276800000 | 839.32 |
| 1003363200000 | 827.13 |
| 1003449600000 | 813.81 |
| 1003708800000 | 819.59 |
| 1003795200000 | 855.54 |
| 1003881600000 | 858.51 |
| 1003968000000 | 844.02 |
| 1004054400000 | 863.96 |
| 1004313600000 | 848.56 |
| 1004400000000 | 829.72 |
| 1004486400000 | 842.21 |
| 1004572800000 | 840.89 |
| 1004659200000 | 846.29 |
| 1004918400000 | 869.41 |
| 1005004800000 | 874.77 |
| 1005091200000 | 877.9 |
| 1005177600000 | 894.85 |
| 1005264000000 | 886.94 |
| 1005523200000 | 862.9 |
| 1005609600000 | 893.23 |
| 1005696000000 | 922.76 |
| 1005782400000 | 940.2 |
| 1005868800000 | 933.47 |
| 1006128000000 | 938.12 |
| 1006214400000 | 928.96 |
| 1006300800000 | 904.64 |
| 1006387200000 | 906.62 |
| 1006473600000 | 905.27 |
| 1006732800000 | 905.23 |
| 1006819200000 | 904.44 |
| 1006905600000 | 902.32 |
| 1006992000000 | 896.49 |
| 1007078400000 | 900.12 |
| 1007337600000 | 894.4 |
| 1007424000000 | 912.93 |
| 1007510400000 | 936.5 |
| 1007596800000 | 947.23 |
| 1007683200000 | 935.44 |
| 1007942400000 | 923.32 |
| 1008028800000 | 937.76 |
| 1008115200000 | 937.29 |
| 1008201600000 | 908.17 |
| 1008288000000 | 911.53 |
| 1008547200000 | 925.98 |
| 1008633600000 | 927.63 |
| 1008720000000 | 921.54 |
| 1008806400000 | 920.89 |
| 1008892800000 | 923.47 |
| 1009152000000 | 931.35 |
| 1009411200000 | 941.32 |
| 1009497600000 | 950.78 |
| 1009929600000 | 933.16 |
| 1010016000000 | 944.89 |
| 1010102400000 | 969.63 |
| 1010361600000 | 977.02 |
| 1010448000000 | 974.57 |
| 1010534400000 | 968.15 |
| 1010620800000 | 962.65 |
| 1010707200000 | 973.39 |
| 1010966400000 | 960.99 |
| 1011052800000 | 975.65 |
| 1011139200000 | 971.12 |
| 1011225600000 | 980.92 |
| 1011312000000 | 983.79 |
| 1011571200000 | 979.59 |
| 1011657600000 | 966.42 |
| 1011744000000 | 972.46 |
| 1011830400000 | 980.51 |
| 1011916800000 | 969.92 |
| 1012176000000 | 984.94 |
| 1012262400000 | 976.47 |
| 1012348800000 | 966.68 |
| 1012435200000 | 977.9 |
| 1012521600000 | 975.55 |
| 1012780800000 | 966.46 |
| 1012867200000 | 949.09 |
| 1012953600000 | 939.7 |
| 1013040000000 | 950.76 |
| 1013126400000 | 952 |
| 1013385600000 | 957.29 |
| 1013472000000 | 961.31 |
| 1013558400000 | 972.91 |
| 1013644800000 | 978.19 |
| 1013731200000 | 975.34 |
| 1013990400000 | 972.47 |
| 1014076800000 | 959.69 |
| 1014163200000 | 953.93 |
| 1014249600000 | 953.91 |
| 1014336000000 | 948.08 |
| 1014595200000 | 950.55 |
| 1014681600000 | 967.7 |
| 1014768000000 | 979.4 |
| 1014854400000 | 971.59 |
| 1014940800000 | 983.2 |
| 1015200000000 | 993.46 |
| 1015286400000 | 1001.43 |
| 1015372800000 | 1015.86 |
| 1015459200000 | 1026.19 |
| 1015545600000 | 1036.03 |
| 1015804800000 | 1034.49 |
| 1015891200000 | 1019.86 |
| 1015977600000 | 1015.04 |
| 1016064000000 | 1022.53 |
| 1016150400000 | 1032.97 |
| 1016409600000 | 1042.33 |
| 1016496000000 | 1030.47 |
| 1016582400000 | 1017.1 |
| 1016668800000 | 1015.55 |
| 1016755200000 | 1011.39 |
| 1017014400000 | 1010.61 |
| 1017100800000 | 1009.12 |
| 1017187200000 | 1015.65 |
| 1017273600000 | 1023.95 |
| 1017705600000 | 1021.93 |
| 1017792000000 | 1018.33 |
| 1017878400000 | 1017.1 |
| 1017964800000 | 1017.66 |
| 1018224000000 | 1003.13 |
| 1018310400000 | 1007.08 |
| 1018396800000 | 1020.66 |
| 1018483200000 | 1010.67 |
| 1018569600000 | 1020.29 |
| 1018828800000 | 1030.76 |
| 1018915200000 | 1035.05 |
| 1019001600000 | 1033.87 |
| 1019088000000 | 1034.34 |
| 1019174400000 | 1033.84 |
| 1019433600000 | 1028.32 |
| 1019520000000 | 1021.93 |
| 1019606400000 | 1019.79 |
| 1019692800000 | 1011.86 |
| 1019779200000 | 998.33 |
| 1020038400000 | 993.43 |
| 1020124800000 | 991.21 |
| 1020297600000 | 1006.01 |
| 1020384000000 | 998.31 |
| 1020643200000 | 997.15 |
| 1020729600000 | 984.64 |
| 1020816000000 | 997.93 |
| 1020902400000 | 990.9 |
| 1020988800000 | 974.11 |
| 1021248000000 | 974.11 |
| 1021334400000 | 977.83 |
| 1021420800000 | 985.87 |
| 1021507200000 | 983.61 |
| 1021593600000 | 968.36 |
| 1021852800000 | 969.98 |
| 1021939200000 | 960.59 |
| 1022025600000 | 935.32 |
| 1022112000000 | 925.11 |
| 1022198400000 | 926.1 |
| 1022457600000 | 935.35 |
| 1022544000000 | 926.57 |
| 1022630400000 | 923.7 |
| 1022716800000 | 921.59 |
| 1022803200000 | 930.72 |
| 1023062400000 | 928.58 |
| 1023148800000 | 923.31 |
| 1023235200000 | 921.89 |
| 1023321600000 | 926.9 |
| 1023408000000 | 913.27 |
| 1023667200000 | 914.18 |
| 1023753600000 | 925.33 |
| 1023840000000 | 910.17 |
| 1023926400000 | 895.04 |
| 1024012800000 | 866.13 |
| 1024272000000 | 887.31 |
| 1024358400000 | 886.1 |
| 1024444800000 | 878.77 |
| 1024531200000 | 855.87 |
| 1024617600000 | 858.03 |
| 1024876800000 | 838.74 |
| 1024963200000 | 846.42 |
| 1025049600000 | 827.69 |
| 1025136000000 | 835.75 |
| 1025222400000 | 866.16 |
| 1025481600000 | 859.86 |
| 1025568000000 | 830.19 |
| 1025654400000 | 793.7 |
| 1025740800000 | 816.84 |
| 1025827200000 | 835.83 |
| 1026086400000 | 840.36 |
| 1026172800000 | 815.1 |
| 1026259200000 | 794.97 |
| 1026345600000 | 762.26 |
| 1026432000000 | 762.78 |
| 1026691200000 | 735.01 |
| 1026777600000 | 726.84 |
| 1026864000000 | 751.67 |
| 1026950400000 | 774.4 |
| 1027036800000 | 752.19 |
| 1027296000000 | 721.56 |
| 1027382400000 | 706.18 |
| 1027468800000 | 684.89 |
| 1027555200000 | 699.94 |
| 1027641600000 | 699.98 |
| 1027900800000 | 741.05 |
| 1027987200000 | 732.48 |
| 1028073600000 | 748.8 |
| 1028160000000 | 718.47 |
| 1028246400000 | 721.49 |
| 1028505600000 | 694.75 |
| 1028592000000 | 700.57 |
| 1028678400000 | 690.88 |
| 1028764800000 | 696.62 |
| 1028851200000 | 715.7 |
| 1029110400000 | 705.26 |
| 1029196800000 | 710.05 |
| 1029283200000 | 701.47 |
| 1029369600000 | 715.67 |
| 1029456000000 | 724.4 |
| 1029715200000 | 750.31 |
| 1029801600000 | 746.89 |
| 1029888000000 | 763.31 |
| 1029974400000 | 791.53 |
| 1030060800000 | 786.87 |
| 1030320000000 | 782.24 |
| 1030406400000 | 794.03 |
| 1030492800000 | 770.97 |
| 1030579200000 | 760.86 |
| 1030665600000 | 754.81 |
| 1030924800000 | 742.36 |
| 1031011200000 | 706.6 |
| 1031097600000 | 709.03 |
| 1031184000000 | 694.51 |
| 1031270400000 | 715.46 |
| 1031529600000 | 708.94 |
| 1031616000000 | 725.44 |
| 1031702400000 | 739.91 |
| 1031788800000 | 717.75 |
| 1031875200000 | 710.23 |
| 1032134400000 | 699.73 |
| 1032220800000 | 701.48 |
| 1032307200000 | 681.72 |
| 1032393600000 | 654.19 |
| 1032480000000 | 663.75 |
| 1032739200000 | 642.22 |
| 1032825600000 | 628.4 |
| 1032912000000 | 649.18 |
| 1032998400000 | 656.89 |
| 1033084800000 | 672.81 |
| 1033344000000 | 638.86 |
| 1033430400000 | 625.51 |
| 1033516800000 | 627.95 |
| 1033603200000 | 617.57 |
| 1033689600000 | 612.79 |
| 1033948800000 | 593.4 |
| 1034035200000 | 585.26 |
| 1034121600000 | 582 |
| 1034208000000 | 586.48 |
| 1034294400000 | 618.88 |
| 1034553600000 | 606.3 |
| 1034640000000 | 639.55 |
| 1034726400000 | 644.48 |
| 1034812800000 | 667.7 |
| 1034899200000 | 668.27 |
| 1035158400000 | 672.67 |
| 1035244800000 | 684.41 |
| 1035331200000 | 672.33 |
| 1035417600000 | 677.75 |
| 1035504000000 | 673.46 |
| 1035763200000 | 687.62 |
| 1035849600000 | 670.36 |
| 1035936000000 | 683.74 |
| 1036022400000 | 690.43 |
| 1036108800000 | 687.27 |
| 1036368000000 | 710.64 |
| 1036454400000 | 702.96 |
| 1036540800000 | 695.01 |
| 1036627200000 | 684.38 |
| 1036713600000 | 678.6 |
| 1036972800000 | 668.47 |
| 1037059200000 | 666.79 |
| 1037145600000 | 657.23 |
| 1037232000000 | 675.94 |
| 1037318400000 | 691.55 |
| 1037577600000 | 694.16 |
| 1037664000000 | 686.21 |
| 1037750400000 | 687.24 |
| 1037836800000 | 702.25 |
| 1037923200000 | 720.83 |
| 1038182400000 | 715.68 |
| 1038268800000 | 698.67 |
| 1038355200000 | 712.21 |
| 1038441600000 | 730.84 |
| 1038528000000 | 721.13 |
| 1038787200000 | 719.03 |
| 1038873600000 | 710.06 |
| 1038960000000 | 710.09 |
| 1039046400000 | 712.99 |
| 1039132800000 | 703.17 |
| 1039392000000 | 689.39 |
| 1039478400000 | 684.86 |
| 1039564800000 | 693.6 |
| 1039651200000 | 686.22 |
| 1039737600000 | 673.17 |
| 1039996800000 | 683.34 |
| 1040083200000 | 678.72 |
| 1040169600000 | 660.88 |
| 1040256000000 | 657.76 |
| 1040342400000 | 666.04 |
| 1040601600000 | 658.38 |
| 1040947200000 | 638.38 |
| 1041206400000 | 643.36 |
| 1041465600000 | 670.26 |
| 1041552000000 | 675.84 |
| 1041811200000 | 665.71 |
| 1041897600000 | 657.07 |
| 1041984000000 | 654.13 |
| 1042070400000 | 654.94 |
| 1042156800000 | 647.81 |
| 1042416000000 | 648.43 |
| 1042502400000 | 651.05 |
| 1042588800000 | 644.71 |
| 1042675200000 | 643.18 |
| 1042761600000 | 634.15 |
| 1043020800000 | 621.11 |
| 1043107200000 | 615.37 |
| 1043193600000 | 602.89 |
| 1043280000000 | 598.93 |
| 1043366400000 | 591.85 |
| 1043625600000 | 571.6 |
| 1043712000000 | 580.82 |
| 1043798400000 | 576.32 |
| 1043884800000 | 607.85 |
| 1043971200000 | 615.8 |
| 1044230400000 | 627.37 |
| 1044316800000 | 603.68 |
| 1044403200000 | 613.73 |
| 1044489600000 | 603.92 |
| 1044576000000 | 606.84 |
| 1044835200000 | 602.96 |
| 1044921600000 | 612.34 |
| 1045008000000 | 605.49 |
| 1045094400000 | 601.11 |
| 1045180800000 | 606.13 |
| 1045440000000 | 614.29 |
| 1045526400000 | 621.43 |
| 1045612800000 | 625.28 |
| 1045699200000 | 623.52 |
| 1045785600000 | 629.78 |
| 1046044800000 | 621.87 |
| 1046131200000 | 601.24 |
| 1046217600000 | 595.17 |
| 1046304000000 | 593.98 |
| 1046390400000 | 600.38 |
| 1046649600000 | 600.21 |
| 1046736000000 | 591.3 |
| 1046822400000 | 587.14 |
| 1046908800000 | 583.41 |
| 1046995200000 | 569.29 |
| 1047254400000 | 563.81 |
| 1047340800000 | 566.82 |
| 1047427200000 | 548.71 |
| 1047513600000 | 579.86 |
| 1047600000000 | 603.5 |
| 1047859200000 | 622.79 |
| 1047945600000 | 640.67 |
| 1048032000000 | 634.39 |
| 1048118400000 | 633.08 |
| 1048204800000 | 660.2 |
| 1048464000000 | 628.58 |
| 1048550400000 | 634.64 |
| 1048636800000 | 636.3 |
| 1048723200000 | 621.39 |
| 1048809600000 | 603.84 |
| 1049068800000 | 585.65 |
| 1049155200000 | 584.31 |
| 1049241600000 | 608.88 |
| 1049328000000 | 614.06 |
| 1049414400000 | 615.5 |
| 1049673600000 | 638.7 |
| 1049760000000 | 623.66 |
| 1049846400000 | 623.38 |
| 1049932800000 | 616.13 |
| 1050019200000 | 616.28 |
| 1050278400000 | 620.11 |
| 1050364800000 | 621.66 |
| 1050451200000 | 618.54 |
| 1050537600000 | 614.1 |
| 1050969600000 | 611.19 |
| 1051056000000 | 628.31 |
| 1051142400000 | 617.25 |
| 1051228800000 | 607.31 |
| 1051488000000 | 617.35 |
| 1051574400000 | 621.5 |
| 1051660800000 | 627.25 |
| 1051747200000 | 628.1 |
| 1051833600000 | 630.79 |
| 1052092800000 | 635.21 |
| 1052179200000 | 652.11 |
| 1052265600000 | 660.15 |
| 1052352000000 | 642.17 |
| 1052438400000 | 650.57 |
| 1052697600000 | 643.98 |
| 1052784000000 | 647.7 |
| 1052870400000 | 650.98 |
| 1052956800000 | 659.49 |
| 1053043200000 | 657.95 |
| 1053302400000 | 635.93 |
| 1053388800000 | 639.57 |
| 1053475200000 | 637.75 |
| 1053561600000 | 650.2 |
| 1053648000000 | 644.84 |
| 1053907200000 | 643.84 |
| 1053993600000 | 646.34 |
| 1054080000000 | 665.58 |
| 1054166400000 | 668.59 |
| 1054252800000 | 669.15 |
| 1054512000000 | 682.52 |
| 1054598400000 | 674.28 |
| 1054684800000 | 681.74 |
| 1054771200000 | 689.15 |
| 1054857600000 | 722.63 |
| 1055116800000 | 706.14 |
| 1055203200000 | 708.97 |
| 1055289600000 | 717.53 |
| 1055376000000 | 718.41 |
| 1055462400000 | 707.38 |
| 1055721600000 | 711.13 |
| 1055808000000 | 728.08 |
| 1055894400000 | 729.15 |
| 1055980800000 | 722.52 |
| 1056067200000 | 726.81 |
| 1056326400000 | 717.58 |
| 1056412800000 | 709.24 |
| 1056499200000 | 705.56 |
| 1056585600000 | 709.01 |
| 1056672000000 | 718.56 |
| 1056931200000 | 715.45 |
| 1057017600000 | 710.08 |
| 1057104000000 | 725 |
| 1057190400000 | 730.01 |
| 1057276800000 | 735.78 |
| 1057536000000 | 753.8 |
| 1057622400000 | 756.78 |
| 1057708800000 | 749.28 |
| 1057795200000 | 737.28 |
| 1057881600000 | 740.9 |
| 1058140800000 | 756.31 |
| 1058227200000 | 749 |
| 1058313600000 | 741.6 |
| 1058400000000 | 732.27 |
| 1058486400000 | 726.01 |
| 1058745600000 | 722 |
| 1058832000000 | 729.98 |
| 1058918400000 | 731.59 |
| 1059004800000 | 738.1 |
| 1059091200000 | 736.31 |
| 1059350400000 | 745.72 |
| 1059436800000 | 741.92 |
| 1059523200000 | 748.2 |
| 1059609600000 | 756.65 |
| 1059696000000 | 753.77 |
| 1059955200000 | 747.1 |
| 1060041600000 | 753.92 |
| 1060128000000 | 746.91 |
| 1060214400000 | 748.88 |
| 1060300800000 | 755.68 |
| 1060560000000 | 759.77 |
| 1060646400000 | 765.14 |
| 1060732800000 | 767.59 |
| 1060819200000 | 778.73 |
| 1060905600000 | 778.86 |
| 1061164800000 | 785.85 |
| 1061251200000 | 798.99 |
| 1061337600000 | 802.85 |
| 1061424000000 | 809.55 |
| 1061510400000 | 815.2 |
| 1061769600000 | 810.12 |
| 1061856000000 | 798.34 |
| 1061942400000 | 797.86 |
| 1062028800000 | 795.92 |
| 1062115200000 | 787.15 |
| 1062374400000 | 795.77 |
| 1062460800000 | 805.15 |
| 1062547200000 | 809.17 |
| 1062633600000 | 800.65 |
| 1062720000000 | 791.91 |
| 1062979200000 | 784.99 |
| 1063065600000 | 767.05 |
| 1063152000000 | 758.78 |
| 1063238400000 | 760.52 |
| 1063324800000 | 760.08 |
| 1063584000000 | 760.95 |
| 1063670400000 | 774 |
| 1063756800000 | 781.35 |
| 1063843200000 | 792.31 |
| 1063929600000 | 786.82 |
| 1064188800000 | 773.94 |
| 1064275200000 | 769.36 |
| 1064361600000 | 778.87 |
| 1064448000000 | 766.44 |
| 1064534400000 | 758.35 |
| 1064793600000 | 751.84 |
| 1064880000000 | 740.75 |
| 1064966400000 | 752.99 |
| 1065052800000 | 762.59 |
| 1065139200000 | 779.17 |
| 1065398400000 | 775.23 |
| 1065484800000 | 764.35 |
| 1065571200000 | 763.14 |
| 1065657600000 | 772.17 |
| 1065744000000 | 768.58 |
| 1066003200000 | 780.54 |
| 1066089600000 | 778.06 |
| 1066176000000 | 792.07 |
| 1066262400000 | 791.91 |
| 1066348800000 | 789.86 |
| 1066608000000 | 784.86 |
| 1066694400000 | 788.98 |
| 1066780800000 | 774.81 |
| 1066867200000 | 770.95 |
| 1066953600000 | 772.95 |
| 1067212800000 | 776.18 |
| 1067299200000 | 785.02 |
| 1067385600000 | 792.62 |
| 1067472000000 | 803.49 |
| 1067558400000 | 806.04 |
| 1067817600000 | 816.51 |
| 1067904000000 | 820.67 |
| 1067990400000 | 813.52 |
| 1068076800000 | 824.81 |
| 1068163200000 | 827.3 |
| 1068422400000 | 824.79 |
| 1068508800000 | 822.21 |
| 1068595200000 | 816.13 |
| 1068681600000 | 822.17 |
| 1068768000000 | 829.57 |
| 1069027200000 | 810.49 |
| 1069113600000 | 805.53 |
| 1069200000000 | 803.72 |
| 1069286400000 | 793.92 |
| 1069372800000 | 793.09 |
| 1069632000000 | 812.54 |
| 1069718400000 | 819.74 |
| 1069804800000 | 818.21 |
| 1069891200000 | 823.3 |
| 1069977600000 | 812.87 |
| 1070236800000 | 820.75 |
| 1070323200000 | 823.83 |
| 1070409600000 | 826.17 |
| 1070496000000 | 828.24 |
| 1070582400000 | 822.38 |
| 1070841600000 | 822.45 |
| 1070928000000 | 825.95 |
| 1071014400000 | 814.27 |
| 1071100800000 | 817.07 |
| 1071187200000 | 822.5 |
| 1071446400000 | 827.69 |
| 1071532800000 | 823.27 |
| 1071619200000 | 829.52 |
| 1071705600000 | 834.7 |
| 1071792000000 | 834.78 |
| 1072051200000 | 833.52 |
| 1072137600000 | 837.2 |
| 1072224000000 | 837.6 |
| 1072656000000 | 837.56 |
| 1072742400000 | 837.2 |
| 1072828800000 | 837.25 |
| 1073001600000 | 843.81 |
| 1073260800000 | 843.21 |
| 1073347200000 | 847.88 |
| 1073433600000 | 859.84 |
| 1073520000000 | 872 |
| 1073606400000 | 864.13 |
| 1073865600000 | 868.77 |
| 1073952000000 | 877.9 |
| 1074038400000 | 894.22 |
| 1074124800000 | 891.39 |
| 1074211200000 | 897.48 |
| 1074470400000 | 895.89 |
| 1074556800000 | 891.51 |
| 1074643200000 | 889.47 |
| 1074729600000 | 883.05 |
| 1074816000000 | 879.67 |
| 1075075200000 | 874.01 |
| 1075161600000 | 867.71 |
| 1075248000000 | 858.74 |
| 1075334400000 | 861.89 |
| 1075420800000 | 866.64 |
| 1075680000000 | 859.05 |
| 1075766400000 | 860.43 |
| 1075852800000 | 858.35 |
| 1075939200000 | 864.45 |
| 1076025600000 | 863.81 |
| 1076284800000 | 870.21 |
| 1076371200000 | 875.61 |
| 1076457600000 | 875.54 |
| 1076544000000 | 879.67 |
| 1076630400000 | 878.78 |
| 1076889600000 | 881.09 |
| 1076976000000 | 890.68 |
| 1077062400000 | 896.19 |
| 1077148800000 | 908.4 |
| 1077235200000 | 901.45 |
| 1077494400000 | 899.22 |
| 1077580800000 | 891.55 |
| 1077667200000 | 896.6 |
| 1077753600000 | 894.67 |
| 1077840000000 | 894 |
| 1078099200000 | 910.72 |
| 1078185600000 | 910.27 |
| 1078272000000 | 912.68 |
| 1078358400000 | 910.87 |
| 1078444800000 | 906.45 |
| 1078704000000 | 914.67 |
| 1078790400000 | 909.35 |
| 1078876800000 | 897.68 |
| 1078963200000 | 870.38 |
| 1079049600000 | 873.51 |
| 1079308800000 | 855.94 |
| 1079395200000 | 860.38 |
| 1079481600000 | 877.04 |
| 1079568000000 | 864.7 |
| 1079654400000 | 865.76 |
| 1079913600000 | 849.68 |
| 1080000000000 | 855.89 |
| 1080086400000 | 856.45 |
| 1080172800000 | 871.2 |
| 1080259200000 | 872.37 |
| 1080518400000 | 885.39 |
| 1080604800000 | 886.76 |
| 1080691200000 | 878.2 |
| 1080777600000 | 884.62 |
| 1080864000000 | 902.95 |
| 1081123200000 | 906.02 |
| 1081209600000 | 905.96 |
| 1081296000000 | 905.9 |
| 1081382400000 | 909.26 |
| 1081814400000 | 920.44 |
| 1081900800000 | 900.67 |
| 1081987200000 | 895.56 |
| 1082073600000 | 902.69 |
| 1082332800000 | 903.14 |
| 1082419200000 | 911.1 |
| 1082505600000 | 893.54 |
| 1082592000000 | 908.71 |
| 1082678400000 | 918.56 |
| 1082937600000 | 924.44 |
| 1083024000000 | 923.52 |
| 1083110400000 | 921.14 |
| 1083196800000 | 904.54 |
| 1083283200000 | 892.95 |
| 1083542400000 | 897.43 |
| 1083628800000 | 895.78 |
| 1083715200000 | 891.91 |
| 1083801600000 | 875.19 |
| 1083888000000 | 880.24 |
| 1084147200000 | 853.51 |
| 1084233600000 | 860.5 |
| 1084320000000 | 852.96 |
| 1084406400000 | 865.27 |
| 1084492800000 | 851.52 |
| 1084752000000 | 833.46 |
| 1084838400000 | 847.03 |
| 1084924800000 | 868.28 |
| 1085011200000 | 859.54 |
| 1085097600000 | 859.24 |
| 1085356800000 | 862.15 |
| 1085443200000 | 858.19 |
| 1085529600000 | 871.43 |
| 1085616000000 | 873.31 |
| 1085702400000 | 881 |
| 1085961600000 | 880.37 |
| 1086048000000 | 879.26 |
| 1086134400000 | 877.99 |
| 1086220800000 | 881.04 |
| 1086307200000 | 884.25 |
| 1086566400000 | 886.03 |
| 1086652800000 | 892.59 |
| 1086739200000 | 899.27 |
| 1086825600000 | 894.52 |
| 1086912000000 | 887.37 |
| 1087171200000 | 871.44 |
| 1087257600000 | 880.76 |
| 1087344000000 | 892.19 |
| 1087430400000 | 892.37 |
| 1087516800000 | 890.51 |
| 1087776000000 | 888.27 |
| 1087862400000 | 882.79 |
| 1087948800000 | 882.9 |
| 1088035200000 | 879.78 |
| 1088121600000 | 883.61 |
| 1088380800000 | 895.99 |
| 1088467200000 | 901.09 |
| 1088553600000 | 902.22 |
| 1088640000000 | 900.55 |
| 1088726400000 | 894.38 |
| 1088985600000 | 891.76 |
| 1089072000000 | 887.08 |
| 1089158400000 | 897.41 |
| 1089244800000 | 897.27 |
| 1089331200000 | 896.64 |
| 1089590400000 | 898.3 |
| 1089676800000 | 893.24 |
| 1089763200000 | 892.95 |
| 1089849600000 | 882.06 |
| 1089936000000 | 886.84 |
| 1090195200000 | 883.55 |
| 1090281600000 | 881.48 |
| 1090368000000 | 890.04 |
| 1090454400000 | 879.83 |
| 1090540800000 | 875.05 |
| 1090800000000 | 868.74 |
| 1090886400000 | 872.05 |
| 1090972800000 | 872.8 |
| 1091059200000 | 876.81 |
| 1091145600000 | 875.78 |
| 1091404800000 | 872.24 |
| 1091491200000 | 879.41 |
| 1091577600000 | 870.4 |
| 1091664000000 | 873.54 |
| 1091750400000 | 847.02 |
| 1092009600000 | 832.89 |
| 1092096000000 | 836.62 |
| 1092182400000 | 834.12 |
| 1092268800000 | 826.69 |
| 1092355200000 | 826.84 |
| 1092614400000 | 834.99 |
| 1092700800000 | 840.08 |
| 1092787200000 | 840.79 |
| 1092873600000 | 845.51 |
| 1092960000000 | 835.84 |
| 1093219200000 | 849.47 |
| 1093305600000 | 852.56 |
| 1093392000000 | 854.65 |
| 1093478400000 | 857.72 |
| 1093564800000 | 859.19 |
| 1093824000000 | 858.76 |
| 1093910400000 | 850.66 |
| 1093996800000 | 849.97 |
| 1094083200000 | 849.13 |
| 1094169600000 | 857.2 |
| 1094428800000 | 862.51 |
| 1094515200000 | 869.41 |
| 1094601600000 | 864.09 |
| 1094688000000 | 820.98 |
| 1094774400000 | 820.04 |
| 1095033600000 | 831.1 |
| 1095120000000 | 824.91 |
| 1095206400000 | 823.49 |
| 1095292800000 | 834.59 |
| 1095379200000 | 838.36 |
| 1095638400000 | 834.1 |
| 1095724800000 | 831.42 |
| 1095811200000 | 828.29 |
| 1095897600000 | 822.79 |
| 1095984000000 | 826.53 |
| 1096243200000 | 818.64 |
| 1096329600000 | 822.49 |
| 1096416000000 | 825.66 |
| 1096502400000 | 817.35 |
| 1096588800000 | 825.06 |
| 1096848000000 | 839.01 |
| 1096934400000 | 831.29 |
| 1097020800000 | 826.07 |
| 1097107200000 | 827.93 |
| 1097193600000 | 822.72 |
| 1097452800000 | 825.46 |
| 1097539200000 | 818.31 |
| 1097625600000 | 827.95 |
| 1097712000000 | 822.28 |
| 1097798400000 | 823.65 |
| 1098057600000 | 815.65 |
| 1098144000000 | 821.43 |
| 1098230400000 | 814.35 |
| 1098316800000 | 821.6 |
| 1098403200000 | 824.07 |
| 1098662400000 | 813.08 |
| 1098748800000 | 812.2 |
| 1098835200000 | 818.09 |
| 1098921600000 | 821.91 |
| 1099008000000 | 826.56 |
| 1099267200000 | 828.22 |
| 1099353600000 | 844.38 |
| 1099440000000 | 845.58 |
| 1099526400000 | 839.23 |
| 1099612800000 | 848.15 |
| 1099872000000 | 844.89 |
| 1099958400000 | 846.52 |
| 1100044800000 | 853.29 |
| 1100131200000 | 859.92 |
| 1100217600000 | 865.54 |
| 1100476800000 | 859.27 |
| 1100563200000 | 850.58 |
| 1100649600000 | 858.27 |
| 1100736000000 | 858.06 |
| 1100822400000 | 856.54 |
| 1101081600000 | 854.13 |
| 1101168000000 | 856.69 |
| 1101254400000 | 862.6 |
| 1101340800000 | 863.57 |
| 1101427200000 | 862.81 |
| 1101686400000 | 860.47 |
| 1101772800000 | 859.84 |
| 1101859200000 | 870.7 |
| 1101945600000 | 879.38 |
| 1102032000000 | 880.79 |
| 1102291200000 | 876.58 |
| 1102377600000 | 883.65 |
| 1102464000000 | 889.37 |
| 1102550400000 | 881.69 |
| 1102636800000 | 884.97 |
| 1102896000000 | 890.17 |
| 1102982400000 | 893.45 |
| 1103068800000 | 891.1 |
| 1103155200000 | 894 |
| 1103241600000 | 895.93 |
| 1103500800000 | 895.38 |
| 1103587200000 | 895.27 |
| 1103673600000 | 896 |
| 1103760000000 | 897.87 |
| 1103846400000 | 898.24 |
| 1104105600000 | 895.04 |
| 1104192000000 | 893.92 |
| 1104278400000 | 892.8 |
| 1104364800000 | 896.92 |
| 1104451200000 | 896.62 |
| 1104710400000 | 898.61 |
| 1104796800000 | 906.86 |
| 1104883200000 | 898.02 |
| 1104969600000 | 906.01 |
| 1105056000000 | 912.42 |
| 1105315200000 | 912.23 |
| 1105401600000 | 906.07 |
| 1105488000000 | 901.59 |
| 1105574400000 | 907.24 |
| 1105660800000 | 912.48 |
| 1105920000000 | 916.82 |
| 1106006400000 | 916.02 |
| 1106092800000 | 921.83 |
| 1106179200000 | 923.34 |
| 1106265600000 | 920.59 |
| 1106524800000 | 912.88 |
| 1106611200000 | 916.52 |
| 1106697600000 | 917.48 |
| 1106784000000 | 921.31 |
| 1106870400000 | 921.05 |
| 1107129600000 | 929.07 |
| 1107216000000 | 935.49 |
| 1107302400000 | 939.85 |
| 1107388800000 | 945.35 |
| 1107475200000 | 953.51 |
| 1107734400000 | 959.01 |
| 1107820800000 | 964.92 |
| 1107907200000 | 959.1 |
| 1107993600000 | 961.22 |
| 1108080000000 | 969.42 |
| 1108339200000 | 972.94 |
| 1108425600000 | 974.96 |
| 1108512000000 | 964.58 |
| 1108598400000 | 964.74 |
| 1108684800000 | 962.14 |
| 1108944000000 | 957.37 |
| 1109030400000 | 944.09 |
| 1109116800000 | 940.28 |
| 1109203200000 | 942.39 |
| 1109289600000 | 953.76 |
| 1109548800000 | 951.18 |
| 1109635200000 | 959.93 |
| 1109721600000 | 954.71 |
| 1109808000000 | 949.48 |
| 1109894400000 | 950.22 |
| 1110153600000 | 948.51 |
| 1110240000000 | 948.18 |
| 1110326400000 | 947.02 |
| 1110412800000 | 946.99 |
| 1110499200000 | 953.52 |
| 1110758400000 | 951.67 |
| 1110844800000 | 956.98 |
| 1110931200000 | 948.61 |
| 1111017600000 | 946 |
| 1111104000000 | 948.85 |
| 1111363200000 | 940.36 |
| 1111449600000 | 944.31 |
| 1111536000000 | 940.49 |
| 1111622400000 | 942.33 |
| 1112054400000 | 944.81 |
| 1112140800000 | 946.23 |
| 1112227200000 | 944.6 |
| 1112313600000 | 949.78 |
| 1112572800000 | 943.42 |
| 1112659200000 | 948.16 |
| 1112745600000 | 950.74 |
| 1112832000000 | 948.59 |
| 1112918400000 | 955.01 |
| 1113177600000 | 953.02 |
| 1113264000000 | 950.75 |
| 1113350400000 | 959.72 |
| 1113436800000 | 955.02 |
| 1113523200000 | 935.97 |
| 1113782400000 | 915.95 |
| 1113868800000 | 924.86 |
| 1113955200000 | 923.12 |
| 1114041600000 | 919.3 |
| 1114128000000 | 927.2 |
| 1114387200000 | 929.52 |
| 1114473600000 | 915.34 |
| 1114560000000 | 900.94 |
| 1114646400000 | 897.48 |
| 1114732800000 | 898.91 |
| 1114992000000 | 899.92 |
| 1115078400000 | 906.78 |
| 1115164800000 | 904.16 |
| 1115251200000 | 909.66 |
| 1115337600000 | 908.37 |
| 1115596800000 | 904.7 |
| 1115683200000 | 898.98 |
| 1115769600000 | 895.33 |
| 1115856000000 | 907.56 |
| 1115942400000 | 910.01 |
| 1116201600000 | 902.91 |
| 1116288000000 | 909.52 |
| 1116374400000 | 912.43 |
| 1116460800000 | 926.73 |
| 1116547200000 | 923.71 |
| 1116806400000 | 931.67 |
| 1116892800000 | 926.71 |
| 1116979200000 | 924.83 |
| 1117065600000 | 937.11 |
| 1117152000000 | 931.36 |
| 1117411200000 | 936.24 |
| 1117497600000 | 942.08 |
| 1117584000000 | 955.42 |
| 1117670400000 | 952.04 |
| 1117756800000 | 957.85 |
| 1118016000000 | 952.85 |
| 1118102400000 | 965.52 |
| 1118188800000 | 961.44 |
| 1118275200000 | 958.06 |
| 1118361600000 | 964.08 |
| 1118620800000 | 967.7 |
| 1118707200000 | 968.41 |
| 1118793600000 | 965.8 |
| 1118880000000 | 982.32 |
| 1118966400000 | 985.2 |
| 1119225600000 | 984.16 |
| 1119312000000 | 985.17 |
| 1119398400000 | 990.82 |
| 1119484800000 | 998.22 |
| 1119571200000 | 987.1 |
| 1119830400000 | 971.95 |
| 1119916800000 | 979.42 |
| 1120003200000 | 983.19 |
| 1120089600000 | 978.04 |
| 1120176000000 | 988.71 |
| 1120435200000 | 985.66 |
| 1120521600000 | 988.26 |
| 1120608000000 | 1000.03 |
| 1120694400000 | 969.75 |
| 1120780800000 | 981 |
| 1121040000000 | 990.36 |
| 1121126400000 | 986.84 |
| 1121212800000 | 991.38 |
| 1121299200000 | 993.95 |
| 1121385600000 | 992.36 |
| 1121644800000 | 987.78 |
| 1121731200000 | 988.58 |
| 1121817600000 | 984.76 |
| 1121904000000 | 984.89 |
| 1121990400000 | 991.6 |
| 1122249600000 | 991.62 |
| 1122336000000 | 993.96 |
| 1122422400000 | 994.76 |
| 1122508800000 | 997.02 |
| 1122595200000 | 995.88 |
| 1122854400000 | 997.67 |
| 1122940800000 | 1000.13 |
| 1123027200000 | 994.73 |
| 1123113600000 | 989.72 |
| 1123200000000 | 995.01 |
| 1123459200000 | 1003.28 |
| 1123545600000 | 1006.17 |
| 1123632000000 | 1019.33 |
| 1123718400000 | 1010.7 |
| 1123804800000 | 1008.64 |
| 1124064000000 | 1006.21 |
| 1124150400000 | 1007.05 |
| 1124236800000 | 1003.66 |
| 1124323200000 | 1005.47 |
| 1124409600000 | 1011.08 |
| 1124668800000 | 1011.49 |
| 1124755200000 | 1012.49 |
| 1124841600000 | 1010.44 |
| 1124928000000 | 1001.7 |
| 1125014400000 | 1000.33 |
| 1125273600000 | 1001.63 |
| 1125360000000 | 1001.15 |
| 1125446400000 | 1003.46 |
| 1125532800000 | 1008.02 |
| 1125619200000 | 1004.71 |
| 1125878400000 | 1009.77 |
| 1125964800000 | 1008.95 |
| 1126051200000 | 1013.75 |
| 1126137600000 | 1015.7 |
| 1126224000000 | 1016.97 |
| 1126483200000 | 1024.59 |
| 1126569600000 | 1016.07 |
| 1126656000000 | 1016.95 |
| 1126742400000 | 1012.97 |
| 1126828800000 | 1015.5 |
| 1127088000000 | 1019.14 |
| 1127174400000 | 1015.96 |
| 1127260800000 | 999.67 |
| 1127347200000 | 987.38 |
| 1127433600000 | 989.5 |
| 1127692800000 | 1000.39 |
| 1127779200000 | 996.15 |
| 1127865600000 | 990.53 |
| 1127952000000 | 991.76 |
| 1128038400000 | 993.47 |
| 1128297600000 | 1001.26 |
| 1128384000000 | 1005.6 |
| 1128470400000 | 999.48 |
| 1128556800000 | 983.44 |
| 1128643200000 | 976.64 |
| 1128902400000 | 976.54 |
| 1128988800000 | 974.38 |
| 1129075200000 | 969.17 |
| 1129161600000 | 961.26 |
| 1129248000000 | 980.57 |
| 1129507200000 | 973.6 |
| 1129593600000 | 970.29 |
| 1129680000000 | 953.18 |
| 1129766400000 | 961.06 |
| 1129852800000 | 956.44 |
| 1130112000000 | 972.93 |
| 1130198400000 | 968.67 |
| 1130284800000 | 972.48 |
| 1130371200000 | 953.41 |
| 1130457600000 | 954.44 |
| 1130716800000 | 979.32 |
| 1130803200000 | 984.65 |
| 1130889600000 | 1001.11 |
| 1130976000000 | 1019.82 |
| 1131062400000 | 1015.54 |
| 1131321600000 | 1016.93 |
| 1131408000000 | 1017.21 |
| 1131494400000 | 1020.97 |
| 1131580800000 | 1025.75 |
| 1131667200000 | 1041.92 |
| 1131926400000 | 1035.5 |
| 1132012800000 | 1038.05 |
| 1132099200000 | 1025.09 |
| 1132185600000 | 1025.12 |
| 1132272000000 | 1025.94 |
| 1132531200000 | 1027.62 |
| 1132617600000 | 1035.11 |
| 1132704000000 | 1038.46 |
| 1132790400000 | 1036.18 |
| 1132876800000 | 1042.72 |
| 1133136000000 | 1037.56 |
| 1133222400000 | 1047.49 |
| 1133308800000 | 1042.69 |
| 1133395200000 | 1059.57 |
| 1133481600000 | 1071.97 |
| 1133740800000 | 1067.65 |
| 1133827200000 | 1068.72 |
| 1133913600000 | 1068.14 |
| 1134000000000 | 1076.62 |
| 1134086400000 | 1076.07 |
| 1134345600000 | 1075.91 |
| 1134432000000 | 1079.55 |
| 1134518400000 | 1078.12 |
| 1134604800000 | 1081.4 |
| 1134691200000 | 1086.53 |
| 1134950400000 | 1084.76 |
| 1135036800000 | 1092.06 |
| 1135123200000 | 1093.66 |
| 1135209600000 | 1095.2 |
| 1135296000000 | 1092.65 |
| 1135641600000 | 1095.75 |
| 1135728000000 | 1092.65 |
| 1135814400000 | 1102.89 |
| 1135900800000 | 1096.01 |
| 1136160000000 | 1099.27 |
| 1136246400000 | 1106.81 |
| 1136332800000 | 1115.58 |
| 1136419200000 | 1105.82 |
| 1136505600000 | 1112.53 |
| 1136764800000 | 1116.26 |
| 1136851200000 | 1109.53 |
| 1136937600000 | 1117.48 |
| 1137024000000 | 1121.88 |
| 1137110400000 | 1120.73 |
| 1137369600000 | 1123.58 |
| 1137456000000 | 1119.07 |
| 1137542400000 | 1112.18 |
| 1137628800000 | 1122.75 |
| 1137715200000 | 1117.32 |
| 1137974400000 | 1109.15 |
| 1138060800000 | 1110.13 |
| 1138147200000 | 1118.1 |
| 1138233600000 | 1118.43 |
| 1138320000000 | 1121.49 |
| 1138579200000 | 1114.09 |
| 1138665600000 | 1112.42 |
| 1138752000000 | 1123.43 |
| 1138838400000 | 1121.35 |
| 1138924800000 | 1123.29 |
| 1139184000000 | 1122.89 |
| 1139270400000 | 1116.67 |
| 1139356800000 | 1122.47 |
| 1139443200000 | 1129.62 |
| 1139529600000 | 1132.05 |
| 1139788800000 | 1129.02 |
| 1139875200000 | 1117.14 |
| 1139961600000 | 1125.18 |
| 1140048000000 | 1127.23 |
| 1140134400000 | 1127.71 |
| 1140393600000 | 1123.71 |
| 1140480000000 | 1122.64 |
| 1140566400000 | 1122.78 |
| 1140652800000 | 1117.43 |
| 1140739200000 | 1120.76 |
| 1140998400000 | 1125.94 |
| 1141084800000 | 1118.8 |
| 1141171200000 | 1125.89 |
| 1141257600000 | 1111.04 |
| 1141344000000 | 1109.67 |
| 1141603200000 | 1114.9 |
| 1141689600000 | 1106.35 |
| 1141776000000 | 1084.81 |
| 1141862400000 | 1096.3 |
| 1141948800000 | 1100.51 |
| 1142208000000 | 1115.94 |
| 1142294400000 | 1117.44 |
| 1142380800000 | 1121.03 |
| 1142467200000 | 1119.23 |
| 1142553600000 | 1118.98 |
| 1142812800000 | 1120.65 |
| 1142899200000 | 1124.19 |
| 1142985600000 | 1122.63 |
| 1143072000000 | 1126.74 |
| 1143158400000 | 1133.4 |
| 1143417600000 | 1130 |
| 1143504000000 | 1123.89 |
| 1143590400000 | 1124.38 |
| 1143676800000 | 1123.69 |
| 1143763200000 | 1122.71 |
| 1144022400000 | 1129.68 |
| 1144108800000 | 1124.72 |
| 1144195200000 | 1122.06 |
| 1144281600000 | 1126.11 |
| 1144368000000 | 1123.93 |
| 1144627200000 | 1132.86 |
| 1144713600000 | 1118.55 |
| 1144800000000 | 1113.49 |
| 1144886400000 | 1127.22 |
| 1145318400000 | 1123.74 |
| 1145404800000 | 1135.61 |
| 1145491200000 | 1135.42 |
| 1145577600000 | 1141.66 |
| 1145836800000 | 1134.5 |
| 1145923200000 | 1141.84 |
| 1146009600000 | 1140.74 |
| 1146096000000 | 1140.99 |
| 1146182400000 | 1136.56 |
| 1146441600000 | 1141.24 |
| 1146528000000 | 1146.39 |
| 1146614400000 | 1135.23 |
| 1146700800000 | 1148.04 |
| 1146787200000 | 1160.52 |
| 1147046400000 | 1164.48 |
| 1147132800000 | 1170.71 |
| 1147219200000 | 1166.39 |
| 1147305600000 | 1164.14 |
| 1147392000000 | 1144.41 |
| 1147651200000 | 1129.92 |
| 1147737600000 | 1123.11 |
| 1147824000000 | 1099.9 |
| 1147910400000 | 1088.4 |
| 1147996800000 | 1098.82 |
| 1148256000000 | 1061.11 |
| 1148342400000 | 1082.48 |
| 1148428800000 | 1064.3 |
| 1148515200000 | 1073.35 |
| 1148601600000 | 1091.25 |
| 1148860800000 | 1092.09 |
| 1148947200000 | 1076.66 |
| 1149033600000 | 1080.12 |
| 1149120000000 | 1084.1 |
| 1149206400000 | 1097.73 |
| 1149465600000 | 1085.13 |
| 1149552000000 | 1062.13 |
| 1149638400000 | 1061.53 |
| 1149724800000 | 1043.4 |
| 1149811200000 | 1062.19 |
| 1150070400000 | 1060.25 |
| 1150156800000 | 1037.02 |
| 1150243200000 | 1049.75 |
| 1150329600000 | 1076.88 |
| 1150416000000 | 1071.44 |
| 1150675200000 | 1079.36 |
| 1150761600000 | 1084.72 |
| 1150848000000 | 1086.4 |
| 1150934400000 | 1095.23 |
| 1151020800000 | 1096.36 |
| 1151280000000 | 1092.88 |
| 1151366400000 | 1083.77 |
| 1151452800000 | 1088.13 |
| 1151539200000 | 1096.27 |
| 1151625600000 | 1114.11 |
| 1151884800000 | 1120.53 |
| 1151971200000 | 1122.78 |
| 1152057600000 | 1109.55 |
| 1152144000000 | 1110.33 |
| 1152230400000 | 1108.53 |
| 1152489600000 | 1113.47 |
| 1152576000000 | 1101.06 |
| 1152662400000 | 1104.7 |
| 1152748800000 | 1089.57 |
| 1152835200000 | 1072.73 |
| 1153094400000 | 1058.06 |
| 1153180800000 | 1042.25 |
| 1153267200000 | 1064.84 |
| 1153353600000 | 1069.41 |
| 1153440000000 | 1064.88 |
| 1153699200000 | 1085.24 |
| 1153785600000 | 1092.46 |
| 1153872000000 | 1097.39 |
| 1153958400000 | 1103.67 |
| 1154044800000 | 1096.3 |
| 1154304000000 | 1093.61 |
| 1154390400000 | 1084.97 |
| 1154476800000 | 1094.59 |
| 1154563200000 | 1090.07 |
| 1154649600000 | 1108.22 |
| 1154908800000 | 1102.14 |
| 1154995200000 | 1103.02 |
| 1155081600000 | 1101.88 |
| 1155168000000 | 1087.06 |
| 1155254400000 | 1088.65 |
| 1155513600000 | 1091.64 |
| 1155600000000 | 1096.68 |
| 1155686400000 | 1105.91 |
| 1155772800000 | 1117.79 |
| 1155859200000 | 1114.4 |
| 1156118400000 | 1113.34 |
| 1156204800000 | 1113.6 |
| 1156291200000 | 1113.03 |
| 1156377600000 | 1114.05 |
| 1156464000000 | 1116.68 |
| 1156723200000 | 1123.91 |
| 1156809600000 | 1133.21 |
| 1156896000000 | 1145.96 |
| 1156982400000 | 1150.99 |
| 1157068800000 | 1159.35 |
| 1157328000000 | 1161.23 |
| 1157414400000 | 1155.21 |
| 1157500800000 | 1150.29 |
| 1157587200000 | 1139.92 |
| 1157673600000 | 1153.45 |
| 1157932800000 | 1147.09 |
| 1158019200000 | 1164.09 |
| 1158105600000 | 1170.27 |
| 1158192000000 | 1178.2 |
| 1158278400000 | 1178.43 |
| 1158537600000 | 1177.32 |
| 1158624000000 | 1171.45 |
| 1158710400000 | 1190.62 |
| 1158796800000 | 1209.5 |
| 1158883200000 | 1195.32 |
| 1159142400000 | 1200.14 |
| 1159228800000 | 1213.22 |
| 1159315200000 | 1209.13 |
| 1159401600000 | 1210.24 |
| 1159488000000 | 1207.21 |
| 1159747200000 | 1181.61 |
| 1159833600000 | 1179.11 |
| 1159920000000 | 1194.52 |
| 1160006400000 | 1196.26 |
| 1160092800000 | 1202.94 |
| 1160352000000 | 1196.93 |
| 1160438400000 | 1202.39 |
| 1160524800000 | 1203.53 |
| 1160611200000 | 1215.2 |
| 1160697600000 | 1217.04 |
| 1160956800000 | 1219.89 |
| 1161043200000 | 1201.74 |
| 1161129600000 | 1220.52 |
| 1161216000000 | 1219.94 |
| 1161302400000 | 1226.56 |
| 1161561600000 | 1229.32 |
| 1161648000000 | 1239.83 |
| 1161734400000 | 1244.87 |
| 1161820800000 | 1249.15 |
| 1161907200000 | 1243.98 |
| 1162166400000 | 1243.21 |
| 1162252800000 | 1244.73 |
| 1162339200000 | 1245.91 |
| 1162425600000 | 1246.57 |
| 1162512000000 | 1248.25 |
| 1162771200000 | 1262.97 |
| 1162857600000 | 1272.29 |
| 1162944000000 | 1274.21 |
| 1163030400000 | 1272.36 |
| 1163116800000 | 1284.97 |
| 1163376000000 | 1285.41 |
| 1163462400000 | 1278.24 |
| 1163548800000 | 1285.08 |
| 1163635200000 | 1288.24 |
| 1163721600000 | 1286.11 |
| 1163980800000 | 1291.72 |
| 1164067200000 | 1297.23 |
| 1164153600000 | 1299.65 |
| 1164240000000 | 1292.58 |
| 1164326400000 | 1287.63 |
| 1164585600000 | 1269.26 |
| 1164672000000 | 1264.73 |
| 1164758400000 | 1290.14 |
| 1164844800000 | 1286.89 |
| 1164931200000 | 1298.97 |
| 1165190400000 | 1307.31 |
| 1165276800000 | 1316.98 |
| 1165363200000 | 1313.43 |
| 1165449600000 | 1317.22 |
| 1165536000000 | 1319.71 |
| 1165795200000 | 1321.77 |
| 1165881600000 | 1325.9 |
| 1165968000000 | 1341.51 |
| 1166054400000 | 1358.48 |
| 1166140800000 | 1360.38 |
| 1166400000000 | 1361.78 |
| 1166486400000 | 1354 |
| 1166572800000 | 1359.91 |
| 1166659200000 | 1361.77 |
| 1166745600000 | 1365.53 |
| 1167177600000 | 1378.89 |
| 1167264000000 | 1382.97 |
| 1167350400000 | 1376.1 |
| 1167696000000 | 1391.86 |
| 1167782400000 | 1392.4 |
| 1167868800000 | 1396.64 |
| 1167955200000 | 1394.91 |
| 1168214400000 | 1395.69 |
| 1168300800000 | 1404.98 |
| 1168387200000 | 1395.54 |
| 1168473600000 | 1414.68 |
| 1168560000000 | 1432.05 |
| 1168819200000 | 1433.89 |
| 1168905600000 | 1420.03 |
| 1168992000000 | 1428.12 |
| 1169078400000 | 1436.89 |
| 1169164800000 | 1451.94 |
| 1169424000000 | 1440.05 |
| 1169510400000 | 1431.17 |
| 1169596800000 | 1433.5 |
| 1169683200000 | 1419.68 |
| 1169769600000 | 1413.93 |
| 1170028800000 | 1414.16 |
| 1170115200000 | 1425.99 |
| 1170201600000 | 1411.58 |
| 1170288000000 | 1431.44 |
| 1170374400000 | 1456.17 |
| 1170633600000 | 1460.08 |
| 1170720000000 | 1462.43 |
| 1170806400000 | 1475.77 |
| 1170892800000 | 1467.76 |
| 1170979200000 | 1471.98 |
| 1171238400000 | 1468.57 |
| 1171324800000 | 1475 |
| 1171411200000 | 1484.38 |
| 1171497600000 | 1484.04 |
| 1171584000000 | 1483.8 |
| 1171843200000 | 1482.71 |
| 1171929600000 | 1471.37 |
| 1172016000000 | 1459.86 |
| 1172102400000 | 1464.49 |
| 1172188800000 | 1460.62 |
| 1172448000000 | 1456.42 |
| 1172534400000 | 1398.33 |
| 1172620800000 | 1392.57 |
| 1172707200000 | 1385.84 |
| 1172793600000 | 1381.65 |
| 1173052800000 | 1353.14 |
| 1173139200000 | 1371.44 |
| 1173225600000 | 1390.15 |
| 1173312000000 | 1408.53 |
| 1173398400000 | 1415.11 |
| 1173657600000 | 1404.52 |
| 1173744000000 | 1383.72 |
| 1173830400000 | 1350.81 |
| 1173916800000 | 1373.08 |
| 1174003200000 | 1377.66 |
| 1174262400000 | 1403.56 |
| 1174348800000 | 1442.31 |
| 1174435200000 | 1450.42 |
| 1174521600000 | 1461.04 |
| 1174608000000 | 1465.9 |
| 1174867200000 | 1450.98 |
| 1174953600000 | 1440.53 |
| 1175040000000 | 1436.94 |
| 1175126400000 | 1458.13 |
| 1175212800000 | 1459.41 |
| 1175472000000 | 1478.08 |
| 1175558400000 | 1485.01 |
| 1175644800000 | 1487.08 |
| 1175731200000 | 1483.81 |
| 1176163200000 | 1493.41 |
| 1176249600000 | 1490.38 |
| 1176336000000 | 1480.85 |
| 1176422400000 | 1493.07 |
| 1176681600000 | 1508.41 |
| 1176768000000 | 1508.79 |
| 1176854400000 | 1495.98 |
| 1176940800000 | 1487.47 |
| 1177027200000 | 1493.97 |
| 1177286400000 | 1498.36 |
| 1177372800000 | 1479.97 |
| 1177459200000 | 1489.03 |
| 1177545600000 | 1486.27 |
| 1177632000000 | 1485.11 |
| 1177891200000 | 1490.8 |
| 1177977600000 | 1488.06 |
| 1178064000000 | 1503.86 |
| 1178150400000 | 1499.86 |
| 1178236800000 | 1516.16 |
| 1178496000000 | 1515.94 |
| 1178582400000 | 1507.41 |
| 1178668800000 | 1513.73 |
| 1178755200000 | 1514.01 |
| 1178841600000 | 1516.7 |
| 1179100800000 | 1513.24 |
| 1179187200000 | 1522.82 |
| 1179273600000 | 1530.38 |
| 1179360000000 | 1535.55 |
| 1179446400000 | 1537.99 |
| 1179705600000 | 1539.56 |
| 1179792000000 | 1544.12 |
| 1179878400000 | 1555.99 |
| 1179964800000 | 1541.75 |
| 1180051200000 | 1533.55 |
| 1180310400000 | 1534.53 |
| 1180396800000 | 1540.44 |
| 1180483200000 | 1538.67 |
| 1180569600000 | 1540.22 |
| 1180656000000 | 1555.21 |
| 1180915200000 | 1544.49 |
| 1181001600000 | 1520.39 |
| 1181088000000 | 1477.84 |
| 1181174400000 | 1458.18 |
| 1181260800000 | 1449.88 |
| 1181520000000 | 1469.06 |
| 1181606400000 | 1471.65 |
| 1181692800000 | 1478.13 |
| 1181779200000 | 1498.66 |
| 1181865600000 | 1519.36 |
| 1182124800000 | 1500.06 |
| 1182211200000 | 1479.56 |
| 1182297600000 | 1479.8 |
| 1182384000000 | 1462.71 |
| 1182470400000 | 1453.98 |
| 1182729600000 | 1452.69 |
| 1182816000000 | 1447.35 |
| 1182902400000 | 1444.89 |
| 1182988800000 | 1453.24 |
| 1183075200000 | 1450.59 |
| 1183334400000 | 1435.44 |
| 1183420800000 | 1451.39 |
| 1183507200000 | 1489.54 |
| 1183593600000 | 1485.24 |
| 1183680000000 | 1484.19 |
| 1183939200000 | 1492.8 |
| 1184025600000 | 1472.09 |
| 1184112000000 | 1486.52 |
| 1184198400000 | 1486.99 |
| 1184284800000 | 1491.99 |
| 1184544000000 | 1499.04 |
| 1184630400000 | 1492.29 |
| 1184716800000 | 1484.25 |
| 1184803200000 | 1487.79 |
| 1184889600000 | 1473.4 |
| 1185148800000 | 1477.5 |
| 1185235200000 | 1455.43 |
| 1185321600000 | 1442.8 |
| 1185408000000 | 1384.35 |
| 1185494400000 | 1365.92 |
| 1185753600000 | 1358.15 |
| 1185840000000 | 1402.99 |
| 1185926400000 | 1375.27 |
| 1186012800000 | 1376.93 |
| 1186099200000 | 1350.31 |
| 1186358400000 | 1325.06 |
| 1186444800000 | 1345.03 |
| 1186531200000 | 1370.23 |
| 1186617600000 | 1336.1 |
| 1186704000000 | 1284.01 |
| 1186963200000 | 1332.23 |
| 1187049600000 | 1317.22 |
| 1187136000000 | 1309.03 |
| 1187222400000 | 1246.58 |
| 1187308800000 | 1258.18 |
| 1187568000000 | 1273.81 |
| 1187654400000 | 1275.07 |
| 1187740800000 | 1322.45 |
| 1187827200000 | 1336.86 |
| 1187913600000 | 1336.04 |
| 1188172800000 | 1338.52 |
| 1188259200000 | 1320.27 |
| 1188345600000 | 1340.45 |
| 1188432000000 | 1359.75 |
| 1188518400000 | 1378.75 |
| 1188777600000 | 1390.13 |
| 1188864000000 | 1395 |
| 1188950400000 | 1359.14 |
| 1189036800000 | 1361.57 |
| 1189123200000 | 1318.84 |
| 1189382400000 | 1304.74 |
| 1189468800000 | 1327.09 |
| 1189555200000 | 1322.27 |
| 1189641600000 | 1324.54 |
| 1189728000000 | 1295.7 |
| 1189987200000 | 1254.83 |
| 1190073600000 | 1266.93 |
| 1190160000000 | 1299.05 |
| 1190246400000 | 1286.92 |
| 1190332800000 | 1292.38 |
| 1190592000000 | 1291.45 |
| 1190678400000 | 1263.32 |
| 1190764800000 | 1271.2 |
| 1190851200000 | 1294.25 |
| 1190937600000 | 1288.72 |
| 1191196800000 | 1309.68 |
| 1191283200000 | 1332.19 |
| 1191369600000 | 1346.97 |
| 1191456000000 | 1360.53 |
| 1191542400000 | 1364.81 |
| 1191801600000 | 1362.91 |
| 1191888000000 | 1378.09 |
| 1191974400000 | 1385.38 |
| 1192060800000 | 1389.44 |
| 1192147200000 | 1377.83 |
| 1192406400000 | 1353.21 |
| 1192492800000 | 1339.85 |
| 1192579200000 | 1356.85 |
| 1192665600000 | 1343.92 |
| 1192752000000 | 1327.17 |
| 1193011200000 | 1314.19 |
| 1193097600000 | 1334.44 |
| 1193184000000 | 1322.99 |
| 1193270400000 | 1341.98 |
| 1193356800000 | 1338.91 |
| 1193616000000 | 1352.67 |
| 1193702400000 | 1348.07 |
| 1193788800000 | 1374.44 |
| 1193875200000 | 1353.89 |
| 1193961600000 | 1335.16 |
| 1194220800000 | 1314 |
| 1194307200000 | 1303.38 |
| 1194393600000 | 1266.62 |
| 1194480000000 | 1263.75 |
| 1194566400000 | 1239.03 |
| 1194825600000 | 1243.33 |
| 1194912000000 | 1256.79 |
| 1194998400000 | 1252.73 |
| 1195084800000 | 1219.85 |
| 1195171200000 | 1200.09 |
| 1195430400000 | 1164.55 |
| 1195516800000 | 1167.81 |
| 1195603200000 | 1131.37 |
| 1195689600000 | 1150.91 |
| 1195776000000 | 1174.69 |
| 1196035200000 | 1157.14 |
| 1196121600000 | 1135.02 |
| 1196208000000 | 1191.54 |
| 1196294400000 | 1177.44 |
| 1196380800000 | 1191.9 |
| 1196640000000 | 1178.98 |
| 1196726400000 | 1135.96 |
| 1196812800000 | 1151.96 |
| 1196899200000 | 1155.88 |
| 1196985600000 | 1172.97 |
| 1197244800000 | 1186.48 |
| 1197331200000 | 1186.85 |
| 1197417600000 | 1188.18 |
| 1197504000000 | 1161.38 |
| 1197590400000 | 1165.68 |
| 1197849600000 | 1137.08 |
| 1197936000000 | 1141.1 |
| 1198022400000 | 1133.99 |
| 1198108800000 | 1139.47 |
| 1198195200000 | 1153.47 |
| 1198454400000 | 1152.74 |
| 1198713600000 | 1141.55 |
| 1198800000000 | 1141.56 |
| 1199059200000 | 1146.68 |
| 1199232000000 | 1122.6 |
| 1199318400000 | 1096.99 |
| 1199404800000 | 1062.38 |
| 1199664000000 | 1039.42 |
| 1199750400000 | 1034.9 |
| 1199836800000 | 991.71 |
| 1199923200000 | 974.12 |
| 1200009600000 | 987.49 |
| 1200268800000 | 1002.55 |
| 1200355200000 | 974.52 |
| 1200441600000 | 980.6 |
| 1200528000000 | 988.02 |
| 1200614400000 | 976.27 |
| 1200873600000 | 931.03 |
| 1200960000000 | 974.36 |
| 1201046400000 | 984.4 |
| 1201132800000 | 1038.1 |
| 1201219200000 | 1025.1 |
| 1201478400000 | 1015.98 |
| 1201564800000 | 1040.73 |
| 1201651200000 | 1044.46 |
| 1201737600000 | 1040.39 |
| 1201824000000 | 1049.04 |
| 1202083200000 | 1049.54 |
| 1202169600000 | 1009.5 |
| 1202256000000 | 1016.75 |
| 1202342400000 | 1000.12 |
| 1202428800000 | 1006.22 |
| 1202688000000 | 996.85 |
| 1202774400000 | 1021.86 |
| 1202860800000 | 1029.55 |
| 1202947200000 | 1030.25 |
| 1203033600000 | 997.78 |
| 1203292800000 | 1014.51 |
| 1203379200000 | 1028.03 |
| 1203465600000 | 1019.48 |
| 1203552000000 | 1016.45 |
| 1203638400000 | 997.4 |
| 1203897600000 | 1030.34 |
| 1203984000000 | 1039.21 |
| 1204070400000 | 1032.22 |
| 1204156800000 | 1010.87 |
| 1204243200000 | 983.25 |
| 1204502400000 | 971.84 |
| 1204588800000 | 967.44 |
| 1204675200000 | 994.92 |
| 1204761600000 | 965.96 |
| 1204848000000 | 964.27 |
| 1205107200000 | 937.28 |
| 1205193600000 | 938.13 |
| 1205280000000 | 950.05 |
| 1205366400000 | 926.36 |
| 1205452800000 | 912.11 |
| 1205712000000 | 865.34 |
| 1205798400000 | 902.44 |
| 1205884800000 | 889.7 |
| 1205971200000 | 901.19 |
| 1206403200000 | 932.84 |
| 1206489600000 | 924.89 |
| 1206576000000 | 937.71 |
| 1206662400000 | 935.65 |
| 1206921600000 | 930.03 |
| 1207008000000 | 976.91 |
| 1207094400000 | 981.63 |
| 1207180800000 | 965.77 |
| 1207267200000 | 968.3 |
| 1207526400000 | 979.18 |
| 1207612800000 | 955.73 |
| 1207699200000 | 943.16 |
| 1207785600000 | 943.02 |
| 1207872000000 | 937.69 |
| 1208131200000 | 932.55 |
| 1208217600000 | 924.08 |
| 1208304000000 | 947.77 |
| 1208390400000 | 958.8 |
| 1208476800000 | 989.57 |
| 1208736000000 | 970.51 |
| 1208822400000 | 947.99 |
| 1208908800000 | 940.97 |
| 1208995200000 | 939.8 |
| 1209081600000 | 971.7 |
| 1209340800000 | 978.98 |
| 1209427200000 | 964.52 |
| 1209513600000 | 978.44 |
| 1209600000000 | 982.85 |
| 1209686400000 | 1007.94 |
| 1209945600000 | 1004.22 |
| 1210032000000 | 1000.96 |
| 1210118400000 | 1027.71 |
| 1210204800000 | 1022.6 |
| 1210291200000 | 1008.53 |
| 1210550400000 | 1012.71 |
| 1210636800000 | 1002.59 |
| 1210723200000 | 993.06 |
| 1210809600000 | 987.71 |
| 1210896000000 | 997.6 |
| 1211155200000 | 1003.91 |
| 1211241600000 | 971.06 |
| 1211328000000 | 947.68 |
| 1211414400000 | 946.85 |
| 1211500800000 | 933.36 |
| 1211760000000 | 932.66 |
| 1211846400000 | 943.94 |
| 1211932800000 | 960.86 |
| 1212019200000 | 951.49 |
| 1212105600000 | 970.62 |
| 1212364800000 | 953.84 |
| 1212451200000 | 958.37 |
| 1212537600000 | 969.99 |
| 1212624000000 | 969.26 |
| 1212710400000 | 931.79 |
| 1212969600000 | 917.24 |
| 1213056000000 | 920.32 |
| 1213142400000 | 902.06 |
| 1213228800000 | 913.77 |
| 1213315200000 | 926.43 |
| 1213574400000 | 915.74 |
| 1213660800000 | 919.61 |
| 1213747200000 | 896.86 |
| 1213833600000 | 893.96 |
| 1213920000000 | 878.99 |
| 1214179200000 | 873.4 |
| 1214265600000 | 869.06 |
| 1214352000000 | 895.84 |
| 1214438400000 | 866.08 |
| 1214524800000 | 863.91 |
| 1214784000000 | 867.72 |
| 1214870400000 | 838.66 |
| 1214956800000 | 812.94 |
| 1215043200000 | 825.62 |
| 1215129600000 | 803.22 |
| 1215388800000 | 827.18 |
| 1215475200000 | 830.04 |
| 1215561600000 | 844.53 |
| 1215648000000 | 813.94 |
| 1215734400000 | 774.9 |
| 1215993600000 | 788.93 |
| 1216080000000 | 782.24 |
| 1216166400000 | 814.64 |
| 1216252800000 | 852.25 |
| 1216339200000 | 889.19 |
| 1216598400000 | 882.62 |
| 1216684800000 | 882.92 |
| 1216771200000 | 921.73 |
| 1216857600000 | 890.81 |
| 1216944000000 | 890.09 |
| 1217203200000 | 856.54 |
| 1217289600000 | 870.77 |
| 1217376000000 | 881.69 |
| 1217462400000 | 868.31 |
| 1217548800000 | 864.17 |
| 1217808000000 | 861.32 |
| 1217894400000 | 920.37 |
| 1217980800000 | 924.56 |
| 1218067200000 | 907.49 |
| 1218153600000 | 945.99 |
| 1218412800000 | 965.3 |
| 1218499200000 | 961.9 |
| 1218585600000 | 904.53 |
| 1218672000000 | 902.53 |
| 1218758400000 | 926.61 |
| 1219017600000 | 910.07 |
| 1219104000000 | 874.73 |
| 1219190400000 | 870.46 |
| 1219276800000 | 855.94 |
| 1219363200000 | 886.64 |
| 1219622400000 | 883.51 |
| 1219708800000 | 880.53 |
| 1219795200000 | 868.25 |
| 1219881600000 | 882.66 |
| 1219968000000 | 889.85 |
| 1220227200000 | 898.13 |
| 1220313600000 | 928.98 |
| 1220400000000 | 905.25 |
| 1220486400000 | 879.43 |
| 1220572800000 | 865.33 |
| 1220832000000 | 896.66 |
| 1220918400000 | 907 |
| 1221004800000 | 884.19 |
| 1221091200000 | 881.87 |
| 1221177600000 | 893.53 |
| 1221436800000 | 885.35 |
| 1221523200000 | 873.64 |
| 1221609600000 | 841.66 |
| 1221696000000 | 834.11 |
| 1221782400000 | 884.41 |
| 1222041600000 | 851.52 |
| 1222128000000 | 815.73 |
| 1222214400000 | 814.1 |
| 1222300800000 | 816.99 |
| 1222387200000 | 800.95 |
| 1222646400000 | 758.45 |
| 1222732800000 | 783.22 |
| 1222819200000 | 787.7 |
| 1222905600000 | 786.35 |
| 1222992000000 | 778.7 |
| 1223251200000 | 720.8 |
| 1223337600000 | 707.09 |
| 1223424000000 | 680.45 |
| 1223510400000 | 678.6 |
| 1223596800000 | 626.58 |
| 1223856000000 | 691.67 |
| 1223942400000 | 725.33 |
| 1224028800000 | 680.81 |
| 1224115200000 | 637.5 |
| 1224201600000 | 646.06 |
| 1224460800000 | 665.41 |
| 1224547200000 | 679.37 |
| 1224633600000 | 660.72 |
| 1224720000000 | 637.53 |
| 1224806400000 | 601.67 |
| 1225065600000 | 580.21 |
| 1225152000000 | 582.22 |
| 1225238400000 | 629.7 |
| 1225324800000 | 639.94 |
| 1225411200000 | 646.01 |
| 1225670400000 | 648.16 |
| 1225756800000 | 682.75 |
| 1225843200000 | 680.96 |
| 1225929600000 | 651.44 |
| 1226016000000 | 659.13 |
| 1226275200000 | 660.37 |
| 1226361600000 | 630.59 |
| 1226448000000 | 598.72 |
| 1226534400000 | 587.53 |
| 1226620800000 | 584.08 |
| 1226880000000 | 568.16 |
| 1226966400000 | 566.88 |
| 1227052800000 | 554.11 |
| 1227139200000 | 538.6 |
| 1227225600000 | 537.01 |
| 1227484800000 | 569.66 |
| 1227571200000 | 582.8 |
| 1227657600000 | 597.39 |
| 1227744000000 | 613.93 |
| 1227830400000 | 636.17 |
| 1228089600000 | 590.54 |
| 1228176000000 | 607.2 |
| 1228262400000 | 602.93 |
| 1228348800000 | 602.37 |
| 1228435200000 | 576.37 |
| 1228694400000 | 611.92 |
| 1228780800000 | 627.71 |
| 1228867200000 | 625.39 |
| 1228953600000 | 617.35 |
| 1229040000000 | 603.6 |
| 1229299200000 | 602.7 |
| 1229385600000 | 608.98 |
| 1229472000000 | 604.38 |
| 1229558400000 | 608.39 |
| 1229644800000 | 606.41 |
| 1229904000000 | 591.71 |
| 1229990400000 | 599.45 |
| 1230076800000 | 595.16 |
| 1230508800000 | 589.81 |
| 1230595200000 | 596.16 |
| 1230681600000 | 606.94 |
| 1230854400000 | 625.97 |
| 1231113600000 | 648.74 |
| 1231200000000 | 658.9 |
| 1231286400000 | 643.75 |
| 1231372800000 | 633.83 |
| 1231459200000 | 642.3 |
| 1231718400000 | 628.14 |
| 1231804800000 | 623.33 |
| 1231891200000 | 593.93 |
| 1231977600000 | 583.5 |
| 1232064000000 | 590.98 |
| 1232323200000 | 579.28 |
| 1232409600000 | 557.55 |
| 1232496000000 | 555.19 |
| 1232582400000 | 549.97 |
| 1232668800000 | 545.52 |
| 1232928000000 | 549.28 |
| 1233014400000 | 559.4 |
| 1233100800000 | 579.63 |
| 1233187200000 | 568.71 |
| 1233273600000 | 575.41 |
| 1233532800000 | 554.71 |
| 1233619200000 | 565.85 |
| 1233705600000 | 591.09 |
| 1233792000000 | 603.75 |
| 1233878400000 | 627.13 |
| 1234137600000 | 627.75 |
| 1234224000000 | 605.12 |
| 1234310400000 | 600.89 |
| 1234396800000 | 589.23 |
| 1234483200000 | 594.58 |
| 1234742400000 | 587.18 |
| 1234828800000 | 579.38 |
| 1234915200000 | 576.48 |
| 1235001600000 | 576.67 |
| 1235088000000 | 560.58 |
| 1235347200000 | 551.91 |
| 1235433600000 | 546.99 |
| 1235520000000 | 546.46 |
| 1235606400000 | 558.26 |
| 1235692800000 | 549.13 |
| 1235952000000 | 530.71 |
| 1236038400000 | 520.83 |
| 1236124800000 | 541.51 |
| 1236211200000 | 514.03 |
| 1236297600000 | 502.25 |
| 1236556800000 | 496.71 |
| 1236643200000 | 517.71 |
| 1236729600000 | 523.12 |
| 1236816000000 | 513.5 |
| 1236902400000 | 521.48 |
| 1237161600000 | 537.76 |
| 1237248000000 | 527.58 |
| 1237334400000 | 525.26 |
| 1237420800000 | 531.52 |
| 1237507200000 | 531.72 |
| 1237766400000 | 539.67 |
| 1237852800000 | 545.55 |
| 1237939200000 | 537.27 |
| 1238025600000 | 531.31 |
| 1238112000000 | 527.14 |
| 1238371200000 | 514.37 |
| 1238457600000 | 535.59 |
| 1238544000000 | 556.5 |
| 1238630400000 | 583.87 |
| 1238716800000 | 591.7 |
| 1238976000000 | 594.16 |
| 1239062400000 | 577.83 |
| 1239148800000 | 584.02 |
| 1239235200000 | 605.14 |
| 1239667200000 | 619.85 |
| 1239753600000 | 620.48 |
| 1239840000000 | 634.46 |
| 1239926400000 | 638.41 |
| 1240185600000 | 607.03 |
| 1240272000000 | 611.49 |
| 1240358400000 | 618.76 |
| 1240444800000 | 635.91 |
| 1240531200000 | 643.97 |
| 1240790400000 | 627.79 |
| 1240876800000 | 612.94 |
| 1240963200000 | 632.44 |
| 1241049600000 | 637.5 |
| 1241136000000 | 635.64 |
| 1241395200000 | 646.41 |
| 1241481600000 | 665.08 |
| 1241568000000 | 685.42 |
| 1241654400000 | 666.56 |
| 1241740800000 | 667.12 |
| 1242000000000 | 647.31 |
| 1242086400000 | 649.01 |
| 1242172800000 | 632.28 |
| 1242259200000 | 634.04 |
| 1242345600000 | 633.52 |
| 1242604800000 | 652.19 |
| 1242691200000 | 667.58 |
| 1242777600000 | 669.06 |
| 1242864000000 | 652.79 |
| 1242950400000 | 646.53 |
| 1243209600000 | 648.67 |
| 1243296000000 | 653.77 |
| 1243382400000 | 664.62 |
| 1243468800000 | 651.52 |
| 1243555200000 | 648.83 |
| 1243814400000 | 667.83 |
| 1243900800000 | 664.18 |
| 1243987200000 | 655.85 |
| 1244073600000 | 650.93 |
| 1244160000000 | 651.61 |
| 1244419200000 | 650.4 |
| 1244505600000 | 648.72 |
| 1244592000000 | 652.6 |
| 1244678400000 | 651.92 |
| 1244764800000 | 649.17 |
| 1245024000000 | 632.44 |
| 1245110400000 | 631.18 |
| 1245196800000 | 620 |
| 1245283200000 | 616.86 |
| 1245369600000 | 630.79 |
| 1245628800000 | 610.25 |
| 1245715200000 | 606.09 |
| 1245801600000 | 621.26 |
| 1245888000000 | 619.68 |
| 1245974400000 | 618.12 |
| 1246233600000 | 626.56 |
| 1246320000000 | 620.24 |
| 1246406400000 | 627.4 |
| 1246492800000 | 614.91 |
| 1246579200000 | 614.99 |
| 1246838400000 | 610.6 |
| 1246924800000 | 604.87 |
| 1247011200000 | 596.26 |
| 1247097600000 | 598.62 |
| 1247184000000 | 596.49 |
| 1247443200000 | 602.97 |
| 1247529600000 | 613.29 |
| 1247616000000 | 623.29 |
| 1247702400000 | 622.99 |
| 1247788800000 | 613.88 |
| 1248048000000 | 624.37 |
| 1248134400000 | 627.28 |
| 1248220800000 | 628.78 |
| 1248307200000 | 626.8099 |
| 1248393600000 | 618.27 |
| 1248652800000 | 614.88 |
| 1248739200000 | 607.95 |
| 1248825600000 | 613.19 |
| 1248912000000 | 621.1799 |
| 1248998400000 | 629.98 |
| 1249257600000 | 642.22 |
| 1249344000000 | 646.37 |
| 1249430400000 | 661.23 |
| 1249516800000 | 671.27 |
| 1249603200000 | 675.52 |
| 1249862400000 | 676.11 |
| 1249948800000 | 657.6799 |
| 1250035200000 | 658.97 |
| 1250121600000 | 662.9299 |
| 1250208000000 | 660.3099 |
| 1250467200000 | 645.28 |
| 1250553600000 | 657.85 |
| 1250640000000 | 653.9299 |
| 1250726400000 | 664.54 |
| 1250812800000 | 679.44 |
| 1251072000000 | 685.3 |
| 1251158400000 | 690.21 |
| 1251244800000 | 687.44 |
| 1251331200000 | 686.78 |
| 1251417600000 | 693.11 |
| 1251676800000 | 691.6 |
| 1251763200000 | 672.17 |
| 1251849600000 | 672.94 |
| 1251936000000 | 679.29 |
| 1252022400000 | 687.03 |
| 1252281600000 | 705.1 |
| 1252368000000 | 722.24 |
| 1252454400000 | 726.77 |
| 1252540800000 | 732.84 |
| 1252627200000 | 743.65 |
| 1252886400000 | 734.92 |
| 1252972800000 | 733.02 |
| 1253059200000 | 743.99 |
| 1253145600000 | 747.46 |
| 1253232000000 | 739.99 |
| 1253491200000 | 733.54 |
| 1253577600000 | 747.22 |
| 1253664000000 | 745.55 |
| 1253750400000 | 726.91 |
| 1253836800000 | 717.79 |
| 1254096000000 | 724.92 |
| 1254182400000 | 730.34 |
| 1254268800000 | 726.42 |
| 1254355200000 | 723.3099 |
| 1254441600000 | 705.01 |
| 1254700800000 | 710.89 |
| 1254787200000 | 719.1799 |
| 1254873600000 | 721.54 |
| 1254960000000 | 727.39 |
| 1255046400000 | 724.71 |
| 1255305600000 | 721.1 |
| 1255392000000 | 715.97 |
| 1255478400000 | 722.21 |
| 1255564800000 | 721.44 |
| 1255651200000 | 716.9299 |
| 1255910400000 | 725.65 |
| 1255996800000 | 722.3099 |
| 1256083200000 | 724.8099 |
| 1256169600000 | 712.39 |
| 1256256000000 | 703.41 |
| 1256515200000 | 692.59 |
| 1256601600000 | 690.39 |
| 1256688000000 | 669.02 |
| 1256774400000 | 685.24 |
| 1256860800000 | 675.91 |
| 1257120000000 | 673.65 |
| 1257206400000 | 674.15 |
| 1257292800000 | 695.99 |
| 1257379200000 | 694.74 |
| 1257465600000 | 704.02 |
| 1257724800000 | 710.53 |
| 1257811200000 | 700.24 |
| 1257897600000 | 698.47 |
| 1257984000000 | 710.51 |
| 1258070400000 | 721.04 |
| 1258329600000 | 726.54 |
| 1258416000000 | 730.39 |
| 1258502400000 | 724.65 |
| 1258588800000 | 711.29 |
| 1258675200000 | 701.59 |
| 1258934400000 | 711.87 |
| 1259020800000 | 704.4299 |
| 1259107200000 | 715.54 |
| 1259193600000 | 694.26 |
| 1259280000000 | 705.49 |
| 1259539200000 | 697.34 |
| 1259625600000 | 715.3 |
| 1259712000000 | 721.53 |
| 1259798400000 | 726.79 |
| 1259884800000 | 735.52 |
| 1260144000000 | 734.53 |
| 1260230400000 | 728.92 |
| 1260316800000 | 725.12 |
| 1260403200000 | 731.99 |
| 1260489600000 | 745.35 |
| 1260748800000 | 749.15 |
| 1260835200000 | 754.01 |
| 1260921600000 | 759.0599 |
| 1261008000000 | 745.51 |
| 1261094400000 | 743.32 |
| 1261353600000 | 753.16 |
| 1261440000000 | 752.35 |
| 1261526400000 | 750.4299 |
| 1261612800000 | 748.59 |
| 1261958400000 | 750.22 |
| 1262044800000 | 752 |
| 1262131200000 | 750.76 |
| 1262217600000 | 752.7 |
| 1262563200000 | 763.09 |
| 1262649600000 | 763.3 |
| 1262736000000 | 769.27 |
| 1262822400000 | 764.29 |
| 1262908800000 | 774.14 |
| 1263168000000 | 776.75 |
| 1263254400000 | 763.12 |
| 1263340800000 | 769.64 |
| 1263427200000 | 776.95 |
| 1263513600000 | 777.72 |
| 1263772800000 | 785.6 |
| 1263859200000 | 789.23 |
| 1263945600000 | 790.4 |
| 1264032000000 | 789.73 |
| 1264118400000 | 773.1799 |
| 1264377600000 | 773.41 |
| 1264464000000 | 780.59 |
| 1264550400000 | 776.54 |
| 1264636800000 | 776.01 |
| 1264723200000 | 778.49 |
| 1264982400000 | 781.24 |
| 1265068800000 | 796.09 |
| 1265155200000 | 789.37 |
| 1265241600000 | 771.03 |
| 1265328000000 | 761.4299 |
| 1265587200000 | 758.95 |
| 1265673600000 | 756.55 |
| 1265760000000 | 768.95 |
| 1265846400000 | 763.1 |
| 1265932800000 | 759.53 |
| 1266192000000 | 765.2 |
| 1266278400000 | 764 |
| 1266364800000 | 785.28 |
| 1266451200000 | 787.0599 |
| 1266537600000 | 794.76 |
| 1266796800000 | 789.17 |
| 1266883200000 | 782.5599 |
| 1266969600000 | 785.26 |
| 1267056000000 | 778.12 |
| 1267142400000 | 781.51 |
| 1267401600000 | 791.3099 |
| 1267488000000 | 803.63 |
| 1267574400000 | 801.59 |
| 1267660800000 | 802.22 |
| 1267747200000 | 812.11 |
| 1268006400000 | 805.69 |
| 1268092800000 | 805.11 |
| 1268179200000 | 806.26 |
| 1268265600000 | 813.78 |
| 1268352000000 | 819.37 |
| 1268611200000 | 813.45 |
| 1268697600000 | 821.12 |
| 1268784000000 | 834.75 |
| 1268870400000 | 842.02 |
| 1268956800000 | 841.4 |
| 1269216000000 | 840.78 |
| 1269302400000 | 852.64 |
| 1269388800000 | 852.87 |
| 1269475200000 | 872.51 |
| 1269561600000 | 869.14 |
| 1269820800000 | 867.89 |
| 1269907200000 | 868.43 |
| 1269993600000 | 861.79 |
| 1270080000000 | 882.93 |
| 1270512000000 | 889.8 |
| 1270598400000 | 886.1 |
| 1270684800000 | 881.69 |
| 1270771200000 | 896.99 |
| 1271030400000 | 890.2 |
| 1271116800000 | 886.8 |
| 1271203200000 | 887.27 |
| 1271289600000 | 896.19 |
| 1271376000000 | 878.43 |
| 1271635200000 | 869.83 |
| 1271721600000 | 879.77 |
| 1271808000000 | 888.82 |
| 1271894400000 | 889.51 |
| 1271980800000 | 909.98 |
| 1272240000000 | 926.2 |
| 1272326400000 | 900.31 |
| 1272412800000 | 880.95 |
| 1272499200000 | 899.03 |
| 1272585600000 | 895.2 |
| 1272844800000 | 898.58 |
| 1272931200000 | 878.27 |
| 1273017600000 | 862.62 |
| 1273104000000 | 851.52 |
| 1273190400000 | 805.77 |
| 1273449600000 | 856.15 |
| 1273536000000 | 854.85 |
| 1273622400000 | 881.84 |
| 1273708800000 | 885.62 |
| 1273795200000 | 864.8 |
| 1274054400000 | 856.07 |
| 1274140800000 | 863.73 |
| 1274227200000 | 838.46 |
| 1274313600000 | 821.05 |
| 1274400000000 | 811.75 |
| 1274659200000 | 815.91 |
| 1274745600000 | 795.53 |
| 1274832000000 | 820.49 |
| 1274918400000 | 841.16 |
| 1275004800000 | 838.51 |
| 1275264000000 | 844.4 |
| 1275350400000 | 852.33 |
| 1275436800000 | 859.31 |
| 1275523200000 | 878.47 |
| 1275609600000 | 862.79 |
| 1275868800000 | 856.47 |
| 1275955200000 | 836.82 |
| 1276041600000 | 858.61 |
| 1276128000000 | 874.57 |
| 1276214400000 | 876.8 |
| 1276473600000 | 892.03 |
| 1276560000000 | 901.77 |
| 1276646400000 | 901.45 |
| 1276732800000 | 895.2 |
| 1276819200000 | 898.02 |
| 1277078400000 | 888.89 |
| 1277164800000 | 885.22 |
| 1277251200000 | 884.89 |
| 1277337600000 | 867.59 |
| 1277424000000 | 863.52 |
| 1277683200000 | 872.03 |
| 1277769600000 | 844.51 |
| 1277856000000 | 829.72 |
| 1277942400000 | 808.51 |
| 1278028800000 | 817.6799 |
| 1278288000000 | 816.7 |
| 1278374400000 | 835.48 |
| 1278460800000 | 841.14 |
| 1278547200000 | 852.79 |
| 1278633600000 | 855.02 |
| 1278892800000 | 856.76 |
| 1278979200000 | 876.29 |
| 1279065600000 | 877.32 |
| 1279152000000 | 862.57 |
| 1279238400000 | 851.87 |
| 1279497600000 | 839.67 |
| 1279584000000 | 841.47 |
| 1279670400000 | 860.27 |
| 1279756800000 | 877.31 |
| 1279843200000 | 891.84 |
| 1280102400000 | 894.3 |
| 1280188800000 | 882.74 |
| 1280275200000 | 874.13 |
| 1280361600000 | 868.4 |
| 1280448000000 | 870.11 |
| 1280707200000 | 893.36 |
| 1280793600000 | 895.77 |
| 1280880000000 | 896.51 |
| 1280966400000 | 887.85 |
| 1281052800000 | 879.24 |
| 1281312000000 | 890.27 |
| 1281398400000 | 867.14 |
| 1281484800000 | 849.9 |
| 1281571200000 | 841.35 |
| 1281657600000 | 843.31 |
| 1281916800000 | 843.13 |
| 1282003200000 | 854.76 |
| 1282089600000 | 855.28 |
| 1282176000000 | 849.15 |
| 1282262400000 | 838.33 |
| 1282521600000 | 844.59 |
| 1282608000000 | 835.88 |
| 1282694400000 | 832.28 |
| 1282780800000 | 843.15 |
| 1282867200000 | 847.22 |
| 1283126400000 | 848.57 |
| 1283212800000 | 842.43 |
| 1283299200000 | 868.79 |
| 1283385600000 | 872.93 |
| 1283472000000 | 879.3 |
| 1283731200000 | 877.14 |
| 1283817600000 | 878.48 |
| 1283904000000 | 887.13 |
| 1283990400000 | 902.72 |
| 1284076800000 | 901.34 |
| 1284336000000 | 906.26 |
| 1284422400000 | 901.34 |
| 1284508800000 | 900.17 |
| 1284595200000 | 890.71 |
| 1284681600000 | 894.37 |
| 1284940800000 | 903.51 |
| 1285027200000 | 903.51 |
| 1285113600000 | 884.19 |
| 1285200000000 | 886.16 |
| 1285286400000 | 892.11 |
| 1285545600000 | 892.04 |
| 1285632000000 | 884.33 |
| 1285718400000 | 890.47 |
| 1285804800000 | 876.75 |
| 1285891200000 | 870.34 |
| 1286150400000 | 869.22 |
| 1286236800000 | 886.29 |
| 1286323200000 | 895.61 |
| 1286409600000 | 891.35 |
| 1286496000000 | 894.93 |
| 1286755200000 | 899.29 |
| 1286841600000 | 900.75 |
| 1286928000000 | 904.07 |
| 1287014400000 | 900.04 |
| 1287100800000 | 905.41 |
| 1287360000000 | 912.75 |
| 1287446400000 | 907.37 |
| 1287532800000 | 908.76 |
| 1287619200000 | 912.35 |
| 1287705600000 | 913.81 |
| 1287964800000 | 916.72 |
| 1288051200000 | 926.81 |
| 1288137600000 | 923.8 |
| 1288224000000 | 922.61 |
| 1288310400000 | 919.9 |
| 1288569600000 | 925.48 |
| 1288656000000 | 924.75 |
| 1288742400000 | 926.33 |
| 1288828800000 | 936.68 |
| 1288915200000 | 945.52 |
| 1289174400000 | 951.77 |
| 1289260800000 | 946.23 |
| 1289347200000 | 939.1 |
| 1289433600000 | 935.6 |
| 1289520000000 | 936.96 |
| 1289779200000 | 941.09 |
| 1289865600000 | 916.35 |
| 1289952000000 | 921.86 |
| 1290038400000 | 941.58 |
| 1290124800000 | 935.72 |
| 1290384000000 | 941.49 |
| 1290470400000 | 929.12 |
| 1290556800000 | 955.5 |
| 1290643200000 | 959.45 |
| 1290729600000 | 958.79 |
| 1290988800000 | 945.42 |
| 1291075200000 | 949.31 |
| 1291161600000 | 965.83 |
| 1291248000000 | 983.9 |
| 1291334400000 | 972.97 |
| 1291593600000 | 982.85 |
| 1291680000000 | 988.51 |
| 1291766400000 | 992.93 |
| 1291852800000 | 988.85 |
| 1291939200000 | 989.86 |
| 1292198400000 | 986.06 |
| 1292284800000 | 980.41 |
| 1292371200000 | 973.79 |
| 1292457600000 | 982.42 |
| 1292544000000 | 981.53 |
| 1292803200000 | 984.65 |
| 1292889600000 | 991.18 |
| 1292976000000 | 1001.31 |
| 1293062400000 | 1005.15 |
| 1293148800000 | 1002.53 |
| 1293408000000 | 996.98 |
| 1293494400000 | 997.09 |
| 1293580800000 | 1001.13 |
| 1293667200000 | 986.41 |
| 1293753600000 | 984.45 |
| 1294012800000 | 984.8 |
| 1294099200000 | 1006.55 |
| 1294185600000 | 1013.16 |
| 1294272000000 | 1030.32 |
| 1294358400000 | 1039.1099 |
| 1294617600000 | 1031.48 |
| 1294704000000 | 1047.8599 |
| 1294790400000 | 1045.1099 |
| 1294876800000 | 1023.96 |
| 1294963200000 | 1024.66 |
| 1295222400000 | 1028.71 |
| 1295308800000 | 1032.66 |
| 1295395200000 | 1009.29 |
| 1295481600000 | 981.69 |
| 1295568000000 | 982.46 |
| 1295827200000 | 986.33 |
| 1295913600000 | 976.22 |
| 1296000000000 | 992.48 |
| 1296086400000 | 984.21 |
| 1296172800000 | 975.26 |
| 1296432000000 | 969.96 |
| 1296518400000 | 976.91 |
| 1296604800000 | 975.56 |
| 1296691200000 | 984.39 |
| 1296777600000 | 986.39 |
| 1297036800000 | 1001.01 |
| 1297123200000 | 1001.04 |
| 1297209600000 | 999.34 |
| 1297296000000 | 990.43 |
| 1297382400000 | 990.98 |
| 1297641600000 | 993.06 |
| 1297728000000 | 995.35 |
| 1297814400000 | 1002.94 |
| 1297900800000 | 1005.13 |
| 1297987200000 | 1007.48 |
| 1298246400000 | 991.81 |
| 1298332800000 | 980.07 |
| 1298419200000 | 956.93 |
| 1298505600000 | 938.46 |
| 1298592000000 | 955.97 |
| 1298851200000 | 961.64 |
| 1298937600000 | 945.06 |
| 1299024000000 | 933.87 |
| 1299110400000 | 945.81 |
| 1299196800000 | 930.76 |
| 1299456000000 | 926.6 |
| 1299542400000 | 935.16 |
| 1299628800000 | 944.57 |
| 1299715200000 | 933.8 |
| 1299801600000 | 920.79 |
| 1300060800000 | 906.9 |
| 1300147200000 | 885.94 |
| 1300233600000 | 874.14 |
| 1300320000000 | 888.82 |
| 1300406400000 | 887.12 |
| 1300665600000 | 900.89 |
| 1300752000000 | 897.33 |
| 1300838400000 | 894.47 |
| 1300924800000 | 903.7 |
| 1301011200000 | 904.61 |
| 1301270400000 | 899.15 |
| 1301356800000 | 910.68 |
| 1301443200000 | 917.39 |
| 1301529600000 | 905.91 |
| 1301616000000 | 908.61 |
| 1301875200000 | 908.1 |
| 1301961600000 | 908.21 |
| 1302048000000 | 910.44 |
| 1302134400000 | 907.17 |
| 1302220800000 | 897.14 |
| 1302480000000 | 890.48 |
| 1302566400000 | 895.53 |
| 1302652800000 | 904.54 |
| 1302739200000 | 908.08 |
| 1302825600000 | 911.06 |
| 1303084800000 | 901.99 |
| 1303171200000 | 907.08 |
| 1303257600000 | 920.38 |
| 1303344000000 | 917.89 |
| 1303776000000 | 916.89 |
| 1303862400000 | 932.69 |
| 1303948800000 | 930.32 |
| 1304035200000 | 931.19 |
| 1304294400000 | 929.33 |
| 1304380800000 | 921.07 |
| 1304467200000 | 910.64 |
| 1304553600000 | 926.02 |
| 1304640000000 | 943.39 |
| 1304899200000 | 941.13 |
| 1304985600000 | 951.34 |
| 1305072000000 | 959.05 |
| 1305158400000 | 963.11 |
| 1305244800000 | 959.59 |
| 1305504000000 | 956.03 |
| 1305590400000 | 946.18 |
| 1305676800000 | 942.22 |
| 1305763200000 | 953.44 |
| 1305849600000 | 953.46 |
| 1306108800000 | 933.02 |
| 1306195200000 | 928.12 |
| 1306281600000 | 936.02 |
| 1306368000000 | 934.62 |
| 1306454400000 | 943.48 |
| 1306713600000 | 943.38 |
| 1306800000000 | 943.79 |
| 1306886400000 | 935.23 |
| 1306972800000 | 924.9 |
| 1307059200000 | 918.03 |
| 1307318400000 | 912.08 |
| 1307404800000 | 911.66 |
| 1307491200000 | 897.38 |
| 1307577600000 | 908.82 |
| 1307664000000 | 896.89 |
| 1307923200000 | 898.88 |
| 1308009600000 | 903.08 |
| 1308096000000 | 897.88 |
| 1308182400000 | 889.62 |
| 1308268800000 | 888.62 |
| 1308528000000 | 887.72 |
| 1308614400000 | 905.85 |
| 1308700800000 | 902.28 |
| 1308787200000 | 900.45 |
| 1308873600000 | 907.67 |
| 1309132800000 | 908.54 |
| 1309219200000 | 914.89 |
| 1309305600000 | 921.84 |
| 1309392000000 | 923.69 |
| 1309478400000 | 931.97 |
| 1309737600000 | 937.14 |
| 1309824000000 | 940.72 |
| 1309910400000 | 939.86 |
| 1309996800000 | 937.25 |
| 1310083200000 | 936.47 |
| 1310342400000 | 925.83 |
| 1310428800000 | 907.56 |
| 1310515200000 | 906.78 |
| 1310601600000 | 889.43 |
| 1310688000000 | 891.2 |
| 1310947200000 | 870.59 |
| 1311033600000 | 880.07 |
| 1311120000000 | 890.27 |
| 1311206400000 | 894.49 |
| 1311292800000 | 912.22 |
| 1311552000000 | 905.61 |
| 1311638400000 | 902.01 |
| 1311724800000 | 895.78 |
| 1311811200000 | 888.21 |
| 1311897600000 | 882.93 |
| 1312156800000 | 874.15 |
| 1312243200000 | 851.63 |
| 1312329600000 | 836.84 |
| 1312416000000 | 805.59 |
| 1312502400000 | 802.97 |
| 1312761600000 | 762.41 |
| 1312848000000 | 782.64 |
| 1312934400000 | 759.25 |
| 1313020800000 | 771.8099 |
| 1313107200000 | 799.66 |
| 1313366400000 | 801.83 |
| 1313452800000 | 795.52 |
| 1313539200000 | 799.58 |
| 1313625600000 | 761.58 |
| 1313712000000 | 750.66 |
| 1313971200000 | 756.23 |
| 1314057600000 | 755.49 |
| 1314144000000 | 759.1 |
| 1314230400000 | 753.28 |
| 1314316800000 | 753.85 |
| 1314576000000 | 756.3099 |
| 1314662400000 | 774.14 |
| 1314748800000 | 797.17 |
| 1314835200000 | 796.52 |
| 1314921600000 | 780.8099 |
| 1315180800000 | 753.38 |
| 1315267200000 | 757.97 |
| 1315353600000 | 783.95 |
| 1315440000000 | 792.19 |
| 1315526400000 | 777.08 |
| 1315785600000 | 763.82 |
| 1315872000000 | 766.38 |
| 1315958400000 | 786.86 |
| 1316044800000 | 794.46 |
| 1316131200000 | 799.29 |
| 1316390400000 | 785.72 |
| 1316476800000 | 795.8099 |
| 1316563200000 | 779.8099 |
| 1316649600000 | 748.75 |
| 1316736000000 | 753.85 |
| 1316995200000 | 764.57 |
| 1317081600000 | 787.65 |
| 1317168000000 | 772.95 |
| 1317254400000 | 774.97 |
| 1317340800000 | 768.7 |
| 1317600000000 | 761.84 |
| 1317686400000 | 738.22 |
| 1317772800000 | 750.79 |
| 1317859200000 | 765.1799 |
| 1317945600000 | 775.12 |
| 1318204800000 | 782.29 |
| 1318291200000 | 781.34 |
| 1318377600000 | 801.24 |
| 1318464000000 | 790.96 |
| 1318550400000 | 793.83 |
| 1318809600000 | 792.59 |
| 1318896000000 | 788.52 |
| 1318982400000 | 791.51 |
| 1319068800000 | 787.14 |
| 1319155200000 | 803.57 |
| 1319414400000 | 818.82 |
| 1319500800000 | 811.48 |
| 1319587200000 | 815.92 |
| 1319673600000 | 834.35 |
| 1319760000000 | 834.08 |
| 1320019200000 | 820.86 |
| 1320105600000 | 793.9299 |
| 1320192000000 | 801.2 |
| 1320278400000 | 819.87 |
| 1320364800000 | 806.55 |
| 1320624000000 | 807.85 |
| 1320710400000 | 805.49 |
| 1320796800000 | 796.38 |
| 1320883200000 | 791.24 |
| 1320969600000 | 809.24 |
| 1321228800000 | 799.67 |
| 1321315200000 | 794.49 |
| 1321401600000 | 794.59 |
| 1321488000000 | 786.66 |
| 1321574400000 | 782.64 |
| 1321833600000 | 764.79 |
| 1321920000000 | 752.87 |
| 1322006400000 | 742.86 |
| 1322092800000 | 745.77 |
| 1322179200000 | 753.47 |
| 1322438400000 | 771.3 |
| 1322524800000 | 783.41 |
| 1322611200000 | 811.7 |
| 1322697600000 | 804 |
| 1322784000000 | 808.17 |
| 1323043200000 | 812.23 |
| 1323129600000 | 809.73 |
| 1323216000000 | 811.5 |
| 1323302400000 | 798.04 |
| 1323388800000 | 801.67 |
| 1323648000000 | 794.34 |
| 1323734400000 | 795.59 |
| 1323820800000 | 780.89 |
| 1323907200000 | 791.67 |
| 1323993600000 | 791.08 |
| 1324252800000 | 796.7 |
| 1324339200000 | 811.23 |
| 1324425600000 | 807.0599 |
| 1324512000000 | 807.6799 |
| 1324598400000 | 813.23 |
| 1324944000000 | 814.04 |
| 1325030400000 | 819.71 |
| 1325116800000 | 823.65 |
| 1325203200000 | 828.01 |
| 1325462400000 | 830.8099 |
| 1325548800000 | 843.74 |
| 1325635200000 | 841.45 |
| 1325721600000 | 828.9299 |
| 1325808000000 | 838.08 |
| 1326067200000 | 839.17 |
| 1326153600000 | 850.31 |
| 1326240000000 | 853.98 |
| 1326326400000 | 849.28 |
| 1326412800000 | 852.98 |
| 1326672000000 | 841.58 |
| 1326758400000 | 846.87 |
| 1326844800000 | 859.07 |
| 1326931200000 | 871.94 |
| 1327017600000 | 872.32 |
| 1327276800000 | 874.49 |
| 1327363200000 | 866.84 |
| 1327449600000 | 869.52 |
| 1327536000000 | 876.77 |
| 1327622400000 | 873.36 |
| 1327881600000 | 864.08 |
| 1327968000000 | 872.16 |
| 1328054400000 | 888.77 |
| 1328140800000 | 891.86 |
| 1328227200000 | 916.92 |
| 1328486400000 | 915.26 |
| 1328572800000 | 906.55 |
| 1328659200000 | 899.4 |
| 1328745600000 | 903.62 |
| 1328832000000 | 902.2 |
| 1329091200000 | 903.81 |
| 1329177600000 | 897.39 |
| 1329264000000 | 907.36 |
| 1329350400000 | 905.65 |
| 1329436800000 | 912.17 |
| 1329696000000 | 915.15 |
| 1329782400000 | 902.77 |
| 1329868800000 | 894.53 |
| 1329955200000 | 887.93 |
| 1330041600000 | 886.38 |
| 1330300800000 | 886.79 |
| 1330387200000 | 886.55 |
| 1330473600000 | 893.76 |
| 1330560000000 | 905.58 |
| 1330646400000 | 909.12 |
| 1330905600000 | 902.1 |
| 1330992000000 | 882.81 |
| 1331078400000 | 898.06 |
| 1331164800000 | 905.92 |
| 1331251200000 | 911.25 |
| 1331510400000 | 910.1 |
| 1331596800000 | 933.24 |
| 1331683200000 | 934.78 |
| 1331769600000 | 930.76 |
| 1331856000000 | 938.02 |
| 1332115200000 | 934.14 |
| 1332201600000 | 927.76 |
| 1332288000000 | 928.35 |
| 1332374400000 | 926.89 |
| 1332460800000 | 930 |
| 1332720000000 | 939.77 |
| 1332806400000 | 937.32 |
| 1332892800000 | 935.95 |
| 1332979200000 | 927.11 |
| 1333065600000 | 936.51 |
| 1333324800000 | 948.26 |
| 1333411200000 | 938.36 |
| 1333497600000 | 919.59 |
| 1333584000000 | 925.5 |
| 1334016000000 | 902.78 |
| 1334102400000 | 908.12 |
| 1334188800000 | 926.53 |
| 1334275200000 | 913.3 |
| 1334534400000 | 911.2 |
| 1334620800000 | 928.27 |
| 1334707200000 | 930.46 |
| 1334793600000 | 934.53 |
| 1334880000000 | 935.01 |
| 1335139200000 | 914.87 |
| 1335225600000 | 923.03 |
| 1335312000000 | 933.42 |
| 1335398400000 | 937.56 |
| 1335484800000 | 946.71 |
| 1335744000000 | 940.14 |
| 1335830400000 | 951.36 |
| 1335916800000 | 959.03 |
| 1336003200000 | 961.82 |
| 1336089600000 | 944.71 |
| 1336348800000 | 949.93 |
| 1336435200000 | 928.81 |
| 1336521600000 | 933.43 |
| 1336608000000 | 939.05 |
| 1336694400000 | 947.88 |
| 1336953600000 | 932.89 |
| 1337040000000 | 928.28 |
| 1337126400000 | 926.87 |
| 1337212800000 | 912.38 |
| 1337299200000 | 893.09 |
| 1337558400000 | 900.64 |
| 1337644800000 | 919.4 |
| 1337731200000 | 903.48 |
| 1337817600000 | 913.48 |
| 1337904000000 | 914.6 |
| 1338163200000 | 924.26 |
| 1338249600000 | 931.31 |
| 1338336000000 | 920.59 |
| 1338422400000 | 919.82 |
| 1338508800000 | 901.92 |
| 1338768000000 | 894.9 |
| 1338854400000 | 895.86 |
| 1338940800000 | 908.37 |
| 1339027200000 | 924.09 |
| 1339113600000 | 922.43 |
| 1339372800000 | 919.08 |
| 1339459200000 | 919.14 |
| 1339545600000 | 911.06 |
| 1339632000000 | 907.02 |
| 1339718400000 | 914.07 |
| 1339977600000 | 922.99 |
| 1340064000000 | 942.19 |
| 1340150400000 | 957.48 |
| 1340236800000 | 961.95 |
| 1340323200000 | 947.81 |
| 1340582400000 | 945.58 |
| 1340668800000 | 949.37 |
| 1340755200000 | 957.2 |
| 1340841600000 | 946.95 |
| 1340928000000 | 958.46 |
| 1341187200000 | 970.18 |
| 1341273600000 | 973.75 |
| 1341360000000 | 977.81 |
| 1341446400000 | 976.68 |
| 1341532800000 | 977.6 |
| 1341792000000 | 975.43 |
| 1341878400000 | 973.26 |
| 1341964800000 | 973.18 |
| 1342051200000 | 960.05 |
| 1342137600000 | 971.17 |
| 1342396800000 | 979.85 |
| 1342483200000 | 975.38 |
| 1342569600000 | 986.23 |
| 1342656000000 | 1003.57 |
| 1342742400000 | 998.71 |
| 1343001600000 | 973.32 |
| 1343088000000 | 972.62 |
| 1343174400000 | 972.43 |
| 1343260800000 | 994.33 |
| 1343347200000 | 1006.99 |
| 1343606400000 | 1033.04 |
| 1343692800000 | 1011.53 |
| 1343779200000 | 1013.04 |
| 1343865600000 | 1012.35 |
| 1343952000000 | 1021.15 |
| 1344211200000 | 1021.86 |
| 1344297600000 | 1029.6199 |
| 1344384000000 | 1028.03 |
| 1344470400000 | 1027.91 |
| 1344556800000 | 1032.1099 |
| 1344816000000 | 1025.39 |
| 1344902400000 | 1032.9 |
| 1344988800000 | 1034.22 |
| 1345075200000 | 1027.97 |
| 1345161600000 | 1037.69 |
| 1345420800000 | 1034.01 |
| 1345507200000 | 1037.42 |
| 1345593600000 | 1024.21 |
| 1345680000000 | 1017.12 |
| 1345766400000 | 1016.59 |
| 1346025600000 | 1017.22 |
| 1346112000000 | 1014.51 |
| 1346198400000 | 1017.71 |
| 1346284800000 | 1018.05 |
| 1346371200000 | 1013.99 |
| 1346630400000 | 1019.33 |
| 1346716800000 | 1007.19 |
| 1346803200000 | 1013.84 |
| 1346889600000 | 1036.14 |
| 1346976000000 | 1037.64 |
| 1347235200000 | 1042.15 |
| 1347321600000 | 1040.9 |
| 1347408000000 | 1038.96 |
| 1347494400000 | 1042.34 |
| 1347580800000 | 1040.79 |
| 1347840000000 | 1043.48 |
| 1347926400000 | 1043.06 |
| 1348012800000 | 1045.31 |
| 1348099200000 | 1055.26 |
| 1348185600000 | 1055.9 |
| 1348444800000 | 1057.98 |
| 1348531200000 | 1068.83 |
| 1348617600000 | 1051.97 |
| 1348704000000 | 1045.1199 |
| 1348790400000 | 1032.31 |
| 1349049600000 | 1043.68 |
| 1349136000000 | 1041.66 |
| 1349222400000 | 1044.07 |
| 1349308800000 | 1049.91 |
| 1349395200000 | 1055.68 |
| 1349654400000 | 1046.41 |
| 1349740800000 | 1041.38 |
| 1349827200000 | 1032.43 |
| 1349913600000 | 1040.1199 |
| 1350000000000 | 1032.91 |
| 1350259200000 | 1036.3599 |
| 1350345600000 | 1042.27 |
| 1350432000000 | 1036.57 |
| 1350518400000 | 1040.16 |
| 1350604800000 | 1037.69 |
| 1350864000000 | 1031.43 |
| 1350950400000 | 1017.01 |
| 1351036800000 | 1020.53 |
| 1351123200000 | 1036.76 |
| 1351209600000 | 1031.72 |
| 1351468800000 | 1029.08 |
| 1351555200000 | 1036.52 |
| 1351641600000 | 1035.1 |
| 1351728000000 | 1056.05 |
| 1351814400000 | 1066.27 |
| 1352073600000 | 1060.67 |
| 1352160000000 | 1071.03 |
| 1352246400000 | 1063.8 |
| 1352332800000 | 1062.92 |
| 1352419200000 | 1062.8699 |
| 1352678400000 | 1063.34 |
| 1352764800000 | 1069.76 |
| 1352851200000 | 1060.98 |
| 1352937600000 | 1041.8699 |
| 1353024000000 | 1039.72 |
| 1353283200000 | 1053.8599 |
| 1353369600000 | 1071.85 |
| 1353456000000 | 1066.41 |
| 1353542400000 | 1077.02 |
| 1353628800000 | 1081.07 |
| 1353888000000 | 1081.32 |
| 1353974400000 | 1084.59 |
| 1354060800000 | 1086.43 |
| 1354147200000 | 1091.9 |
| 1354233600000 | 1086.94 |
| 1354492800000 | 1089.6199 |
| 1354579200000 | 1092.32 |
| 1354665600000 | 1094.95 |
| 1354752000000 | 1103.08 |
| 1354838400000 | 1107.03 |
| 1355097600000 | 1109.1 |
| 1355184000000 | 1114.17 |
| 1355270400000 | 1112.75 |
| 1355356800000 | 1107.41 |
| 1355443200000 | 1106.35 |
| 1355702400000 | 1108.22 |
| 1355788800000 | 1116.06 |
| 1355875200000 | 1124.51 |
| 1355961600000 | 1129.17 |
| 1356048000000 | 1119.82 |
| 1356307200000 | 1115.8699 |
| 1356566400000 | 1114.26 |
| 1356652800000 | 1108.85 |
| 1356912000000 | 1116.03 |
| 1357084800000 | 1136.13 |
| 1357171200000 | 1143.08 |
| 1357257600000 | 1146.25 |
| 1357516800000 | 1144.41 |
| 1357603200000 | 1137.67 |
| 1357689600000 | 1135.07 |
| 1357776000000 | 1131.06 |
| 1357862400000 | 1131.74 |
| 1358121600000 | 1126.1 |
| 1358208000000 | 1130.58 |
| 1358294400000 | 1136.38 |
| 1358380800000 | 1137.33 |
| 1358467200000 | 1144.89 |
| 1358726400000 | 1146.44 |
| 1358812800000 | 1150.25 |
| 1358899200000 | 1147.71 |
| 1358985600000 | 1156.94 |
| 1359072000000 | 1166.39 |
| 1359331200000 | 1160.43 |
| 1359417600000 | 1162.85 |
| 1359504000000 | 1159.15 |
| 1359590400000 | 1157.18 |
| 1359676800000 | 1165.7 |
| 1359936000000 | 1161.44 |
| 1360022400000 | 1162.66 |
| 1360108800000 | 1167.92 |
| 1360195200000 | 1183.31 |
| 1360281600000 | 1201.1099 |
| 1360540800000 | 1184.13 |
| 1360627200000 | 1186.67 |
| 1360713600000 | 1190.41 |
| 1360800000000 | 1191.21 |
| 1360886400000 | 1198.8 |
| 1361145600000 | 1190.42 |
| 1361232000000 | 1204.85 |
| 1361318400000 | 1191.66 |
| 1361404800000 | 1180.41 |
| 1361491200000 | 1190.98 |
| 1361750400000 | 1172.39 |
| 1361836800000 | 1170.7 |
| 1361923200000 | 1175.06 |
| 1362009600000 | 1192.8 |
| 1362096000000 | 1209.49 |
| 1362355200000 | 1209.63 |
| 1362441600000 | 1226.9 |
| 1362528000000 | 1227.13 |
| 1362614400000 | 1216.46 |
| 1362700800000 | 1216.59 |
| 1362960000000 | 1215.71 |
| 1363046400000 | 1226.5 |
| 1363132800000 | 1225.29 |
| 1363219200000 | 1237.69 |
| 1363305600000 | 1231.18 |
| 1363564800000 | 1239.1 |
| 1363651200000 | 1242.31 |
| 1363737600000 | 1238.28 |
| 1363824000000 | 1226.43 |
| 1363910400000 | 1223.6 |
| 1364169600000 | 1226.89 |
| 1364256000000 | 1223.73 |
| 1364342400000 | 1222.88 |
| 1364428800000 | 1236.76 |
| 1364860800000 | 1255.95 |
| 1364947200000 | 1245.71 |
| 1365033600000 | 1225.69 |
| 1365120000000 | 1183.66 |
| 1365379200000 | 1185.32 |
| 1365465600000 | 1179.69 |
| 1365552000000 | 1202.64 |
| 1365638400000 | 1215.6 |
| 1365724800000 | 1203.92 |
| 1365984000000 | 1195.18 |
| 1366070400000 | 1191.95 |
| 1366156800000 | 1188.01 |
| 1366243200000 | 1174.1 |
| 1366329600000 | 1177.59 |
| 1366588800000 | 1177.17 |
| 1366675200000 | 1212.97 |
| 1366761600000 | 1209.39 |
| 1366848000000 | 1226.3699 |
| 1366934400000 | 1223.77 |
| 1367193600000 | 1226.84 |
| 1367280000000 | 1214.69 |
| 1367366400000 | 1217.46 |
| 1367452800000 | 1231.3599 |
| 1367539200000 | 1245.88 |
| 1367798400000 | 1245.99 |
| 1367884800000 | 1241.3 |
| 1367971200000 | 1243.79 |
| 1368057600000 | 1241.74 |
| 1368144000000 | 1254.13 |
| 1368403200000 | 1249.54 |
| 1368489600000 | 1249.92 |
| 1368576000000 | 1270.78 |
| 1368662400000 | 1285.17 |
| 1368748800000 | 1286.98 |
| 1369008000000 | 1300.15 |
| 1369094400000 | 1291.42 |
| 1369180800000 | 1293.78 |
| 1369267200000 | 1269.8 |
| 1369353600000 | 1264.71 |
| 1369612800000 | 1266.98 |
| 1369699200000 | 1292.02 |
| 1369785600000 | 1260.32 |
| 1369872000000 | 1270.05 |
| 1369958400000 | 1269.08 |
| 1370217600000 | 1256.07 |
| 1370304000000 | 1264.35 |
| 1370390400000 | 1250.9 |
| 1370476800000 | 1235.04 |
| 1370563200000 | 1244.24 |
| 1370822400000 | 1252.51 |
| 1370908800000 | 1235.3699 |
| 1370995200000 | 1233.21 |
| 1371081600000 | 1239.19 |
| 1371168000000 | 1246.02 |
| 1371427200000 | 1246.3 |
| 1371513600000 | 1251.6099 |
| 1371600000000 | 1250.45 |
| 1371686400000 | 1236.45 |
| 1371772800000 | 1231.6199 |
| 1372032000000 | 1206.6 |
| 1372118400000 | 1230.69 |
| 1372204800000 | 1248.6199 |
| 1372291200000 | 1256.6199 |
| 1372377600000 | 1253.96 |
| 1372636800000 | 1290.29 |
| 1372723200000 | 1286.47 |
| 1372809600000 | 1286.77 |
| 1372896000000 | 1309.88 |
| 1372982400000 | 1288.33 |
| 1373241600000 | 1300.97 |
| 1373328000000 | 1303.79 |
| 1373414400000 | 1303.06 |
| 1373500800000 | 1303.14 |
| 1373587200000 | 1304.3 |
| 1373846400000 | 1306.39 |
| 1373932800000 | 1287.8699 |
| 1374019200000 | 1299.15 |
| 1374105600000 | 1322.6099 |
| 1374192000000 | 1319.43 |
| 1374451200000 | 1314.1199 |
| 1374537600000 | 1297.01 |
| 1374624000000 | 1320.88 |
| 1374710400000 | 1316.24 |
| 1374796800000 | 1304.82 |
| 1375056000000 | 1305.95 |
| 1375142400000 | 1312.59 |
| 1375228800000 | 1309.23 |
| 1375315200000 | 1329.99 |
| 1375401600000 | 1330.01 |
| 1375660800000 | 1340.8599 |
| 1375747200000 | 1343.34 |
| 1375833600000 | 1324.42 |
| 1375920000000 | 1321.1 |
| 1376006400000 | 1316.27 |
| 1376265600000 | 1311.09 |
| 1376352000000 | 1319.64 |
| 1376438400000 | 1321.58 |
| 1376524800000 | 1292.71 |
| 1376611200000 | 1288.75 |
| 1376870400000 | 1296.93 |
| 1376956800000 | 1298.19 |
| 1377043200000 | 1294.15 |
| 1377129600000 | 1300.8599 |
| 1377216000000 | 1303.97 |
| 1377475200000 | 1302.06 |
| 1377561600000 | 1271.08 |
| 1377648000000 | 1251.52 |
| 1377734400000 | 1280.51 |
| 1377820800000 | 1263.96 |
| 1378080000000 | 1289.26 |
| 1378166400000 | 1280.4 |
| 1378252800000 | 1264.7 |
| 1378339200000 | 1277.47 |
| 1378425600000 | 1284.28 |
| 1378684800000 | 1289.88 |
| 1378771200000 | 1311.55 |
| 1378857600000 | 1309.56 |
| 1378944000000 | 1307.67 |
| 1379030400000 | 1314.1 |
| 1379289600000 | 1327.71 |
| 1379376000000 | 1320.38 |
| 1379462400000 | 1308.69 |
| 1379548800000 | 1302.99 |
| 1379635200000 | 1306.84 |
| 1379894400000 | 1296.89 |
| 1379980800000 | 1295.29 |
| 1380067200000 | 1291.8599 |
| 1380153600000 | 1291.56 |
| 1380240000000 | 1289.7 |
| 1380499200000 | 1289.94 |
| 1380585600000 | 1305.48 |
| 1380672000000 | 1292 |
| 1380758400000 | 1286.45 |
| 1380844800000 | 1282.46 |
| 1381104000000 | 1277.77 |
| 1381190400000 | 1260.17 |
| 1381276800000 | 1257.77 |
| 1381363200000 | 1279.94 |
| 1381449600000 | 1291.09 |
| 1381708800000 | 1297.35 |
| 1381795200000 | 1306.79 |
| 1381881600000 | 1305.8599 |
| 1381968000000 | 1310.55 |
| 1382054400000 | 1335.01 |
| 1382313600000 | 1339.8699 |
| 1382400000000 | 1334.05 |
| 1382486400000 | 1335.16 |
| 1382572800000 | 1331.23 |
| 1382659200000 | 1325.17 |
| 1382918400000 | 1313.65 |
| 1383004800000 | 1316.56 |
| 1383091200000 | 1322.2 |
| 1383177600000 | 1327.67 |
| 1383264000000 | 1327.48 |
| 1383523200000 | 1309.07 |
| 1383609600000 | 1317.56 |
| 1383696000000 | 1330.73 |
| 1383782400000 | 1334.95 |
| 1383868800000 | 1345.18 |
| 1384128000000 | 1344.8 |
| 1384214400000 | 1340.41 |
| 1384300800000 | 1325.8699 |
| 1384387200000 | 1332.23 |
| 1384473600000 | 1332.3699 |
| 1384732800000 | 1329.41 |
| 1384819200000 | 1329.03 |
| 1384905600000 | 1338.15 |
| 1384992000000 | 1342.78 |
| 1385078400000 | 1344.1 |
| 1385337600000 | 1363.19 |
| 1385424000000 | 1365.65 |
| 1385510400000 | 1369.01 |
| 1385596800000 | 1373.55 |
| 1385683200000 | 1379.15 |
| 1385942400000 | 1384.05 |
| 1386028800000 | 1363.76 |
| 1386115200000 | 1364.08 |
| 1386201600000 | 1354.59 |
| 1386288000000 | 1356.6199 |
| 1386547200000 | 1366.31 |
| 1386633600000 | 1356.23 |
| 1386720000000 | 1356.65 |
| 1386806400000 | 1347.75 |
| 1386892800000 | 1348.77 |
| 1387152000000 | 1360.1099 |
| 1387238400000 | 1355.33 |
| 1387324800000 | 1361.32 |
| 1387411200000 | 1397.91 |
| 1387497600000 | 1403.38 |
| 1387756800000 | 1415.88 |
| 1387843200000 | 1420.6099 |
| 1388102400000 | 1435.27 |
| 1388361600000 | 1431.2 |
| 1388448000000 | 1444.23 |
| 1388620800000 | 1442.6 |
| 1388707200000 | 1457.39 |
| 1388966400000 | 1453.98 |
| 1389052800000 | 1474.16 |
| 1389139200000 | 1477.39 |
| 1389225600000 | 1469.41 |
| 1389312000000 | 1480.58 |
| 1389571200000 | 1487.1199 |
| 1389657600000 | 1489.04 |
| 1389744000000 | 1506.8699 |
| 1389830400000 | 1498.02 |
| 1389916800000 | 1505.55 |
| 1390176000000 | 1503.51 |
| 1390262400000 | 1506.88 |
| 1390348800000 | 1521.05 |
| 1390435200000 | 1495.1099 |
| 1390521600000 | 1457.47 |
| 1390780800000 | 1449.71 |
| 1390867200000 | 1468.31 |
| 1390953600000 | 1455.92 |
| 1391040000000 | 1457.55 |
| 1391126400000 | 1453.73 |
| 1391385600000 | 1446.77 |
| 1391472000000 | 1446.38 |
| 1391558400000 | 1456.01 |
| 1391644800000 | 1472.72 |
| 1391731200000 | 1481.3699 |
| 1391990400000 | 1476.3599 |
| 1392076800000 | 1501.1 |
| 1392163200000 | 1518.41 |
| 1392249600000 | 1512.8699 |
| 1392336000000 | 1522.4 |
| 1392595200000 | 1525.45 |
| 1392681600000 | 1529.45 |
| 1392768000000 | 1520.48 |
| 1392854400000 | 1520.94 |
| 1392940800000 | 1521.88 |
| 1393200000000 | 1532.8699 |
| 1393286400000 | 1544.07 |
| 1393372800000 | 1542.59 |
| 1393459200000 | 1554.21 |
| 1393545600000 | 1558.95 |
| 1393804800000 | 1522.67 |
| 1393891200000 | 1555.55 |
| 1393977600000 | 1556.6099 |
| 1394064000000 | 1551.34 |
| 1394150400000 | 1538.26 |
| 1394409600000 | 1522.79 |
| 1394496000000 | 1529.93 |
| 1394582400000 | 1517.79 |
| 1394668800000 | 1508.58 |
| 1394755200000 | 1492.14 |
| 1395014400000 | 1508.77 |
| 1395100800000 | 1517.14 |
| 1395187200000 | 1505.01 |
| 1395273600000 | 1494.68 |
| 1395360000000 | 1499.92 |
| 1395619200000 | 1483.84 |
| 1395705600000 | 1502.14 |
| 1395792000000 | 1519.06 |
| 1395878400000 | 1514.92 |
| 1395964800000 | 1512.69 |
| 1396224000000 | 1512.3699 |
| 1396310400000 | 1527.06 |
| 1396396800000 | 1530.73 |
| 1396483200000 | 1528.1099 |
| 1396569600000 | 1541.73 |
| 1396828800000 | 1516.55 |
| 1396915200000 | 1496.19 |
| 1397001600000 | 1507.79 |
| 1397088000000 | 1503.8 |
| 1397174400000 | 1466.47 |
| 1397433600000 | 1448.97 |
| 1397520000000 | 1437.84 |
| 1397606400000 | 1462.14 |
| 1397692800000 | 1484.78 |
| 1398124800000 | 1510.41 |
| 1398211200000 | 1504.42 |
| 1398297600000 | 1508.91 |
| 1398384000000 | 1499.21 |
| 1398643200000 | 1485.49 |
| 1398729600000 | 1500.79 |
| 1398816000000 | 1505.71 |
| 1398902400000 | 1514.64 |
| 1398988800000 | 1527.1099 |
| 1399248000000 | 1522.6199 |
| 1399334400000 | 1526.38 |
| 1399420800000 | 1531.21 |
| 1399507200000 | 1544.34 |
| 1399593600000 | 1537.73 |
| 1399852800000 | 1554.42 |
| 1399939200000 | 1551.1 |
| 1400025600000 | 1543.57 |
| 1400112000000 | 1502.74 |
| 1400198400000 | 1482.77 |
| 1400457600000 | 1507.95 |
| 1400544000000 | 1517.8599 |
| 1400630400000 | 1533.82 |
| 1400716800000 | 1547.6099 |
| 1400803200000 | 1547.5 |
| 1401062400000 | 1553.51 |
| 1401148800000 | 1574.95 |
| 1401235200000 | 1571.89 |
| 1401321600000 | 1574.6199 |
| 1401408000000 | 1577.4 |
| 1401667200000 | 1585.79 |
| 1401753600000 | 1575.1199 |
| 1401840000000 | 1588.13 |
| 1401926400000 | 1587.6199 |
| 1402012800000 | 1603.32 |
| 1402272000000 | 1606.44 |
| 1402358400000 | 1607.1 |
| 1402444800000 | 1580.7 |
| 1402531200000 | 1572.95 |
| 1402617600000 | 1547.66 |
| 1402876800000 | 1541.06 |
| 1402963200000 | 1544.77 |
| 1403049600000 | 1529.91 |
| 1403136000000 | 1544.28 |
| 1403222400000 | 1556.09 |
| 1403481600000 | 1548.67 |
| 1403568000000 | 1548.28 |
| 1403654400000 | 1536.68 |
| 1403740800000 | 1548 |
| 1403827200000 | 1551.27 |
| 1404086400000 | 1541.95 |
| 1404172800000 | 1546.33 |
| 1404259200000 | 1549.68 |
| 1404345600000 | 1572.3 |
| 1404432000000 | 1575.31 |
| 1404691200000 | 1554.16 |
| 1404777600000 | 1514.39 |
| 1404864000000 | 1512.24 |
| 1404950400000 | 1493.38 |
| 1405036800000 | 1493.24 |
| 1405296000000 | 1497.63 |
| 1405382400000 | 1501.82 |
| 1405468800000 | 1527.48 |
| 1405555200000 | 1517.1099 |
| 1405641600000 | 1518.98 |
| 1405900800000 | 1503.58 |
| 1405987200000 | 1527.99 |
| 1406073600000 | 1528.3599 |
| 1406160000000 | 1520.65 |
| 1406246400000 | 1512.89 |
| 1406505600000 | 1513.08 |
| 1406592000000 | 1507.95 |
| 1406678400000 | 1502.5 |
| 1406764800000 | 1488.49 |
| 1406851200000 | 1469.01 |
| 1407110400000 | 1455.28 |
| 1407196800000 | 1443.78 |
| 1407283200000 | 1444.78 |
| 1407369600000 | 1436.58 |
| 1407456000000 | 1418.13 |
| 1407715200000 | 1445.6199 |
| 1407801600000 | 1450.6199 |
| 1407888000000 | 1450.5 |
| 1407974400000 | 1457.66 |
| 1408060800000 | 1455.46 |
| 1408320000000 | 1473.96 |
| 1408406400000 | 1484.22 |
| 1408492800000 | 1483.25 |
| 1408579200000 | 1485.28 |
| 1408665600000 | 1490.55 |
| 1408924800000 | 1496.38 |
| 1409011200000 | 1511.56 |
| 1409097600000 | 1522.13 |
| 1409184000000 | 1512.64 |
| 1409270400000 | 1512.14 |
| 1409529600000 | 1522.4 |
| 1409616000000 | 1517.46 |
| 1409702400000 | 1528.66 |
| 1409788800000 | 1553.9 |
| 1409875200000 | 1546.13 |
| 1410134400000 | 1525.81 |
| 1410220800000 | 1528.1099 |
| 1410307200000 | 1522.01 |
| 1410393600000 | 1524.54 |
| 1410480000000 | 1523.46 |
| 1410739200000 | 1514.04 |
| 1410825600000 | 1508.17 |
| 1410912000000 | 1518.6199 |
| 1410998400000 | 1549.22 |
| 1411084800000 | 1561.6 |
| 1411344000000 | 1549.71 |
| 1411430400000 | 1528.67 |
| 1411516800000 | 1530.96 |
| 1411603200000 | 1533.17 |
| 1411689600000 | 1537.6199 |
| 1411948800000 | 1544.3599 |
| 1412035200000 | 1555.6099 |
| 1412121600000 | 1537.68 |
| 1412208000000 | 1496.31 |
| 1412294400000 | 1530.21 |
| 1412553600000 | 1538.13 |
| 1412640000000 | 1484.6199 |
| 1412726400000 | 1462.5 |
| 1412812800000 | 1442.6 |
| 1412899200000 | 1419.77 |
| 1413158400000 | 1406.89 |
| 1413244800000 | 1416.76 |
| 1413331200000 | 1385.43 |
| 1413417600000 | 1404.1 |
| 1413504000000 | 1442.02 |
| 1413763200000 | 1460.81 |
| 1413849600000 | 1494.04 |
| 1413936000000 | 1502.9 |
| 1414022400000 | 1506.83 |
| 1414108800000 | 1495.82 |
| 1414368000000 | 1506.21 |
| 1414454400000 | 1513.9 |
| 1414540800000 | 1520.25 |
| 1414627200000 | 1539.39 |
| 1414713600000 | 1567.81 |
| 1414972800000 | 1593.07 |
| 1415059200000 | 1582.3 |
| 1415145600000 | 1598.33 |
| 1415232000000 | 1597.1099 |
| 1415318400000 | 1579.93 |
| 1415577600000 | 1602.16 |
| 1415664000000 | 1631.15 |
| 1415750400000 | 1611.23 |
| 1415836800000 | 1614.64 |
| 1415923200000 | 1618.38 |
| 1416182400000 | 1630.22 |
| 1416268800000 | 1626.82 |
| 1416355200000 | 1626.72 |
| 1416441600000 | 1637.34 |
| 1416528000000 | 1648.8599 |
| 1416787200000 | 1650.71 |
| 1416873600000 | 1658.01 |
| 1416960000000 | 1638.85 |
| 1417046400000 | 1670.77 |
| 1417132800000 | 1697.06 |
| 1417392000000 | 1687.27 |
| 1417478400000 | 1697.19 |
| 1417564800000 | 1710.55 |
| 1417651200000 | 1714.84 |
| 1417737600000 | 1750.16 |
| 1417996800000 | 1737.21 |
| 1418083200000 | 1682.58 |
| 1418169600000 | 1687.74 |
| 1418256000000 | 1691.77 |
| 1418342400000 | 1657.96 |
| 1418601600000 | 1636.68 |
| 1418688000000 | 1659.57 |
| 1418774400000 | 1664.8699 |
| 1418860800000 | 1723.32 |
| 1418947200000 | 1721.38 |
| 1419206400000 | 1731.62 |
| 1419292800000 | 1745.86 |
| 1419379200000 | 1746.69 |
| 1419811200000 | 1750.2 |
| 1419897600000 | 1748.89 |
| 1419984000000 | 1763.77 |
| 1420156800000 | 1752.86 |
| 1420416000000 | 1743.74 |
| 1420502400000 | 1711.03 |
| 1420588800000 | 1724.38 |
| 1420675200000 | 1744.53 |
| 1420761600000 | 1735.58 |
| 1421020800000 | 1759.08 |
| 1421107200000 | 1792.1 |
| 1421193600000 | 1770.74 |
| 1421280000000 | 1798.69 |
| 1421366400000 | 1801.41 |
| 1421625600000 | 1806.81 |
| 1421712000000 | 1831.41 |
| 1421798400000 | 1844.08 |
| 1421884800000 | 1894.83 |
| 1421971200000 | 1930.59 |
| 1422230400000 | 1946.84 |
| 1422316800000 | 1935.03 |
| 1422403200000 | 1939.07 |
| 1422489600000 | 1937.42 |
| 1422576000000 | 1932.08 |
| 1422835200000 | 1896.66 |
| 1422921600000 | 1889.46 |
| 1423008000000 | 1907.09 |
| 1423094400000 | 1908.91 |
| 1423180800000 | 1909.27 |
| 1423440000000 | 1891.13 |
| 1423526400000 | 1916.95 |
| 1423612800000 | 1927.28 |
| 1423699200000 | 1933.28 |
| 1423785600000 | 1916.72 |
| 1424044800000 | 1915.36 |
| 1424131200000 | 1909.28 |
| 1424217600000 | 1937.17 |
| 1424304000000 | 1948.03 |
| 1424390400000 | 1935.49 |
| 1424649600000 | 1970.54 |
| 1424736000000 | 1971.86 |
| 1424822400000 | 1972.42 |
| 1424908800000 | 1988.99 |
| 1424995200000 | 1998.18 |
| 1425254400000 | 1997.99 |
| 1425340800000 | 1983.15 |
| 1425427200000 | 2006.41 |
| 1425513600000 | 2024.44 |
| 1425600000000 | 2033.44 |
| 1425859200000 | 2034.09 |
| 1425945600000 | 2029.31 |
| 1426032000000 | 2050.61 |
| 1426118400000 | 2069.69 |
| 1426204800000 | 2083.84 |
| 1426464000000 | 2100.09 |
| 1426550400000 | 2086.71 |
| 1426636800000 | 2086.94 |
| 1426723200000 | 2097.98 |
| 1426809600000 | 2101.07 |
| 1427068800000 | 2064.86 |
| 1427155200000 | 2073.79 |
| 1427241600000 | 2041.33 |
| 1427328000000 | 2012.81 |
| 1427414400000 | 2042.29 |
| 1427673600000 | 2062.84 |
| 1427760000000 | 2077.32 |
| 1427846400000 | 2071.16 |
| 1427932800000 | 2062.23 |
| 1428364800000 | 2088.02 |
| 1428451200000 | 2094.33 |
| 1428537600000 | 2128.6 |
| 1428624000000 | 2148.05 |
| 1428883200000 | 2143.71 |
| 1428969600000 | 2126.26 |
| 1429056000000 | 2117.02 |
| 1429142400000 | 2096.12 |
| 1429228800000 | 2071.76 |
| 1429488000000 | 2088.89 |
| 1429574400000 | 2124.95 |
| 1429660800000 | 2129.14 |
| 1429747200000 | 2106.58 |
| 1429833600000 | 2103.95 |
| 1430092800000 | 2127.68 |
| 1430179200000 | 2085.07 |
| 1430265600000 | 2048.02 |
| 1430352000000 | 2033.38 |
| 1430438400000 | 2017.53 |
| 1430697600000 | 2026.16 |
| 1430784000000 | 2004.27 |
| 1430870400000 | 1986.33 |
| 1430956800000 | 2024.22 |
| 1431043200000 | 2102.21 |
| 1431302400000 | 2122.07 |
| 1431388800000 | 2080.55 |
| 1431475200000 | 2056.27 |
| 1431561600000 | 2070.9 |
| 1431648000000 | 2090.4 |
| 1431907200000 | 2089.4899 |
| 1431993600000 | 2124.57 |
| 1432080000000 | 2122.42 |
| 1432166400000 | 2113.4 |
| 1432252800000 | 2103.61 |
| 1432512000000 | 2101.54 |
| 1432598400000 | 2111.25 |
| 1432684800000 | 2139.43 |
| 1432771200000 | 2129.54 |
| 1432857600000 | 2089.26 |
| 1433116800000 | 2102.14 |
| 1433203200000 | 2066.26 |
| 1433289600000 | 2055.26 |
| 1433376000000 | 2041 |
| 1433462400000 | 2031.83 |
| 1433721600000 | 2015.06 |
| 1433808000000 | 2012.25 |
| 1433894400000 | 2045.95 |
| 1433980800000 | 2053.75 |
| 1434067200000 | 2041.28 |
| 1434326400000 | 2013.68 |
| 1434412800000 | 2021.07 |
| 1434499200000 | 2010.64 |
| 1434585600000 | 2011.47 |
| 1434672000000 | 2039.97 |
| 1434931200000 | 2061.75 |
| 1435017600000 | 2079.53 |
| 1435104000000 | 2077.46 |
| 1435190400000 | 2070.4699 |
| 1435276800000 | 2067.33 |
| 1435536000000 | 2011.07 |
| 1435622400000 | 1990.43 |
| 1435708800000 | 2029.53 |
| 1435795200000 | 2011.14 |
| 1435881600000 | 1998.3 |
| 1436140800000 | 1992.8 |
| 1436227200000 | 1976.83 |
| 1436313600000 | 1961.93 |
| 1436400000000 | 1996.67 |
| 1436486400000 | 2034.7 |
| 1436745600000 | 2091.7 |
| 1436832000000 | 2098.59 |
| 1436918400000 | 2111.06 |
| 1437004800000 | 2130.61 |
| 1437091200000 | 2147.5 |
| 1437350400000 | 2144.82 |
| 1437436800000 | 2112.1 |
| 1437523200000 | 2127.2199 |
| 1437609600000 | 2103.01 |
| 1437696000000 | 2078.2 |
| 1437955200000 | 2026.72 |
| 1438041600000 | 2054.61 |
| 1438128000000 | 2049.81 |
| 1438214400000 | 2057.46 |
| 1438300800000 | 2046.04 |
| 1438560000000 | 2054.85 |
| 1438646400000 | 2054.93 |
| 1438732800000 | 2085.68 |
| 1438819200000 | 2058.78 |
| 1438905600000 | 2044.65 |
| 1439164800000 | 2052.18 |
| 1439251200000 | 2027.3 |
| 1439337600000 | 1981.67 |
| 1439424000000 | 2019.25 |
| 1439510400000 | 2030 |
| 1439769600000 | 2035.03 |
| 1439856000000 | 2055.36 |
| 1439942400000 | 2021.93 |
| 1440028800000 | 1981.92 |
| 1440115200000 | 1913.9 |
| 1440374400000 | 1824.09 |
| 1440460800000 | 1906.69 |
| 1440547200000 | 1892.42 |
| 1440633600000 | 1950.13 |
| 1440720000000 | 1943.62 |
| 1440979200000 | 1947.47 |
| 1441065600000 | 1901.69 |
| 1441152000000 | 1917.78 |
| 1441238400000 | 1967.17 |
| 1441324800000 | 1933.79 |
| 1441584000000 | 1941.5 |
| 1441670400000 | 1956.4 |
| 1441756800000 | 1986.87 |
| 1441843200000 | 1976.17 |
| 1441929600000 | 1955.34 |
| 1442188800000 | 1952.77 |
| 1442275200000 | 1950.2 |
| 1442361600000 | 1984.06 |
| 1442448000000 | 1994.83 |
| 1442534400000 | 1980.82 |
| 1442793600000 | 1995.41 |
| 1442880000000 | 1939.24 |
| 1442966400000 | 1958.31 |
| 1443052800000 | 1920.71 |
| 1443139200000 | 1971.47 |
| 1443398400000 | 1928.59 |
| 1443484800000 | 1896.19 |
| 1443571200000 | 1957.1 |
| 1443657600000 | 1953.82 |
| 1443744000000 | 1944.79 |
| 1444003200000 | 1997.69 |
| 1444089600000 | 1992.26 |
| 1444176000000 | 1960.97 |
| 1444262400000 | 1976.62 |
| 1444348800000 | 1960.68 |
| 1444608000000 | 1958.26 |
| 1444694400000 | 1942.43 |
| 1444780800000 | 1930.48 |
| 1444867200000 | 1951.79 |
| 1444953600000 | 1958.8 |
| 1445212800000 | 1989.66 |
| 1445299200000 | 2001.23 |
| 1445385600000 | 2006.21 |
| 1445472000000 | 2035.49 |
| 1445558400000 | 2074.2199 |
| 1445817600000 | 2074.34 |
| 1445904000000 | 2059.26 |
| 1445990400000 | 2076.13 |
| 1446076800000 | 2090.15 |
| 1446163200000 | 2095.89 |
| 1446422400000 | 2078.44 |
| 1446508800000 | 2086.76 |
| 1446595200000 | 2084.01 |
| 1446681600000 | 2073.03 |
| 1446768000000 | 2101.67 |
| 1447027200000 | 2070.3 |
| 1447113600000 | 2075.9699 |
| 1447200000000 | 2097.9699 |
| 1447286400000 | 2065.09 |
| 1447372800000 | 2042.91 |
| 1447632000000 | 2016.94 |
| 1447718400000 | 2066.54 |
| 1447804800000 | 2057.31 |
| 1447891200000 | 2091.82 |
| 1447977600000 | 2095.76 |
| 1448236800000 | 2078.36 |
| 1448323200000 | 2032.44 |
| 1448409600000 | 2071.4899 |
| 1448496000000 | 2102.41 |
| 1448582400000 | 2102.17 |
| 1448841600000 | 2128.36 |
| 1448928000000 | 2147.78 |
| 1449014400000 | 2172.76 |
| 1449100800000 | 2112.43 |
| 1449187200000 | 2119.33 |
| 1449446400000 | 2134.91 |
| 1449532800000 | 2092.62 |
| 1449619200000 | 2077.36 |
| 1449705600000 | 2082.11 |
| 1449792000000 | 2057.11 |
| 1450051200000 | 2033.8 |
| 1450137600000 | 2089.55 |
| 1450224000000 | 2091.25 |
| 1450310400000 | 2114.89 |
| 1450396800000 | 2097.7 |
| 1450656000000 | 2101.42 |
| 1450742400000 | 2087.46 |
| 1450828800000 | 2126.92 |
| 1450915200000 | 2123.54 |
| 1451260800000 | 2117.83 |
| 1451347200000 | 2150.31 |
| 1451433600000 | 2152.13 |
| 1451520000000 | 2133.1 |
| 1451865600000 | 2095.14 |
| 1451952000000 | 2118.92 |
| 1452038400000 | 2094.05 |
| 1452124800000 | 2039.51 |
| 1452211200000 | 2042.84 |
| 1452470400000 | 2056.71 |
| 1452556800000 | 2055.45 |
| 1452643200000 | 2046.51 |
| 1452729600000 | 1958.27 |
| 1452816000000 | 1914.45 |
| 1453075200000 | 1921.57 |
| 1453161600000 | 1941.67 |
| 1453248000000 | 1887.01 |
| 1453334400000 | 1900.37 |
| 1453420800000 | 1950.12 |
| 1453680000000 | 1942.33 |
| 1453766400000 | 1950.7 |
| 1453852800000 | 1961.01 |
| 1453939200000 | 1936.86 |
| 1454025600000 | 1966.91 |
| 1454284800000 | 2002.53 |
| 1454371200000 | 1969.92 |
| 1454457600000 | 1933.68 |
| 1454544000000 | 1912.03 |
| 1454630400000 | 1888.48 |
| 1454889600000 | 1795.64 |
| 1454976000000 | 1800.59 |
| 1455062400000 | 1843.23 |
| 1455148800000 | 1764.66 |
| 1455235200000 | 1802.97 |
| 1455494400000 | 1851.58 |
| 1455580800000 | 1855.92 |
| 1455667200000 | 1921.02 |
| 1455753600000 | 1939.17 |
| 1455840000000 | 1941.1 |
| 1456099200000 | 1952.98 |
| 1456185600000 | 1942.04 |
| 1456272000000 | 1908.77 |
| 1456358400000 | 1960.24 |
| 1456444800000 | 1980.49 |
| 1456704000000 | 2026.01 |
| 1456790400000 | 2040.02 |
| 1456876800000 | 2037.5 |
| 1456963200000 | 1983.39 |
| 1457049600000 | 1992.79 |
| 1457308800000 | 1972.87 |
| 1457395200000 | 1946.04 |
| 1457481600000 | 1941.95 |
| 1457568000000 | 1910.81 |
| 1457654400000 | 1956.74 |
| 1457913600000 | 1972.41 |
| 1458000000000 | 1940.91 |
| 1458086400000 | 1946.67 |
| 1458172800000 | 1930.35 |
| 1458259200000 | 1959.17 |
| 1458518400000 | 1945.93 |
| 1458604800000 | 1906.57 |
| 1458691200000 | 1904.4 |
| 1458777600000 | 1897.47 |
| 1459209600000 | 1920.45 |
| 1459296000000 | 1945.35 |
| 1459382400000 | 1944.9 |
| 1459468800000 | 1931.95 |
| 1459728000000 | 1932.96 |
| 1459814400000 | 1900.87 |
| 1459900800000 | 1901.74 |
| 1459987200000 | 1891.14 |
| 1460073600000 | 1891.11 |
| 1460332800000 | 1903.28 |
| 1460419200000 | 1910.34 |
| 1460505600000 | 1934.85 |
| 1460592000000 | 1938.81 |
| 1460678400000 | 1921.1 |
| 1460937600000 | 1933 |
| 1461024000000 | 1940.41 |
| 1461110400000 | 1941.89 |
| 1461196800000 | 1914.5 |
| 1461283200000 | 1903.29 |
| 1461542400000 | 1912.01 |
| 1461628800000 | 1929.83 |
| 1461715200000 | 1953.17 |
| 1461801600000 | 1947.45 |
| 1461888000000 | 1886.4 |
| 1462147200000 | 1883.21 |
| 1462233600000 | 1855.51 |
| 1462320000000 | 1852.27 |
| 1462406400000 | 1866.01 |
| 1462492800000 | 1855.85 |
| 1462752000000 | 1887.05 |
| 1462838400000 | 1914.97 |
| 1462924800000 | 1895.62 |
| 1463011200000 | 1905.38 |
| 1463097600000 | 1894.43 |
| 1463356800000 | 1897.48 |
| 1463443200000 | 1905.11 |
| 1463529600000 | 1948.06 |
| 1463616000000 | 1916.67 |
| 1463702400000 | 1943.84 |
| 1463961600000 | 1947.63 |
| 1464048000000 | 1993.64 |
| 1464134400000 | 2019.08 |
| 1464220800000 | 1994.15 |
| 1464307200000 | 2005.89 |
| 1464566400000 | 2003.48 |
| 1464652800000 | 1988.98 |
| 1464739200000 | 1943.94 |
| 1464825600000 | 1955.91 |
| 1464912000000 | 1951.58 |
| 1465171200000 | 1940.43 |
| 1465257600000 | 1955.71 |
| 1465344000000 | 1928.55 |
| 1465430400000 | 1922.21 |
| 1465516800000 | 1869.49 |
| 1465776000000 | 1845.37 |
| 1465862400000 | 1798.88 |
| 1465948800000 | 1820.08 |
| 1466035200000 | 1792.04 |
| 1466121600000 | 1840.8 |
| 1466380800000 | 1936.32 |
| 1466467200000 | 1941.9 |
| 1466553600000 | 1943.55 |
| 1466640000000 | 1979.56 |
| 1466726400000 | 1788.89 |
| 1466985600000 | 1631.97 |
| 1467072000000 | 1665.45 |
| 1467158400000 | 1721.68 |
| 1467244800000 | 1712.09 |
| 1467331200000 | 1743.69 |
| 1467590400000 | 1722.51 |
| 1467676800000 | 1686.31 |
| 1467763200000 | 1653.63 |
| 1467849600000 | 1689.95 |
| 1467936000000 | 1722.06 |
| 1468195200000 | 1762.66 |
| 1468281600000 | 1799.73 |
| 1468368000000 | 1803.28 |
| 1468454400000 | 1812.01 |
| 1468540800000 | 1790.05 |
| 1468800000000 | 1803.13 |
| 1468886400000 | 1795.29 |
| 1468972800000 | 1811.16 |
| 1469059200000 | 1807.11 |
| 1469145600000 | 1797.69 |
| 1469404800000 | 1815.43 |
| 1469491200000 | 1813.32 |
| 1469577600000 | 1816.26 |
| 1469664000000 | 1802.51 |
| 1469750400000 | 1818.86 |
| 1470009600000 | 1804.87 |
| 1470096000000 | 1792.65 |
| 1470182400000 | 1792.8 |
| 1470268800000 | 1792.82 |
| 1470355200000 | 1823.23 |
| 1470614400000 | 1816.63 |
| 1470700800000 | 1825.57 |
| 1470787200000 | 1816 |
| 1470873600000 | 1832.04 |
| 1470960000000 | 1842.47 |
| 1471219200000 | 1829.95 |
| 1471305600000 | 1808.8 |
| 1471392000000 | 1807.31 |
| 1471478400000 | 1830.2 |
| 1471564800000 | 1820.96 |
| 1471824000000 | 1829.93 |
| 1471910400000 | 1849.84 |
| 1471996800000 | 1862.74 |
| 1472083200000 | 1835.87 |
| 1472169600000 | 1841.45 |
| 1472428800000 | 1840.21 |
| 1472515200000 | 1838 |
| 1472601600000 | 1833.12 |
| 1472688000000 | 1860.6 |
| 1472774400000 | 1884.38 |
| 1473033600000 | 1882.74 |
| 1473120000000 | 1877.76 |
| 1473206400000 | 1867.58 |
| 1473292800000 | 1866.16 |
| 1473379200000 | 1835.94 |
| 1473638400000 | 1820.99 |
| 1473724800000 | 1810.1 |
| 1473811200000 | 1809.53 |
| 1473897600000 | 1831.82 |
| 1473984000000 | 1834.87 |
| 1474243200000 | 1835.48 |
| 1474329600000 | 1825.64 |
| 1474416000000 | 1813.44 |
| 1474502400000 | 1831.89 |
| 1474588800000 | 1819.54 |
| 1474848000000 | 1777.71 |
| 1474934400000 | 1804.18 |
| 1475020800000 | 1821.78 |
| 1475107200000 | 1804.87 |
| 1475193600000 | 1811.79 |
| 1475452800000 | 1820.53 |
| 1475539200000 | 1833.91 |
| 1475625600000 | 1793.3 |
| 1475712000000 | 1774.12 |
| 1475798400000 | 1729.23 |
| 1476057600000 | 1718.88 |
| 1476144000000 | 1726.84 |
| 1476230400000 | 1709.39 |
| 1476316800000 | 1708.47 |
| 1476403200000 | 1720.63 |
| 1476662400000 | 1699.26 |
| 1476748800000 | 1740.24 |
| 1476835200000 | 1749.8 |
| 1476921600000 | 1753.4 |
| 1477008000000 | 1744.78 |
| 1477267200000 | 1743.89 |
| 1477353600000 | 1723.98 |
| 1477440000000 | 1723.34 |
| 1477526400000 | 1714.94 |
| 1477612800000 | 1738.29 |
| 1477872000000 | 1742.87 |
| 1477958400000 | 1731.51 |
| 1478044800000 | 1722.72 |
| 1478131200000 | 1742.87 |
| 1478217600000 | 1712.56 |
| 1478476800000 | 1733.06 |
| 1478563200000 | 1738.78 |
| 1478649600000 | 1750.05 |
| 1478736000000 | 1739.78 |
| 1478822400000 | 1744.29 |
| 1479081600000 | 1752.04 |
| 1479168000000 | 1768.91 |
| 1479254400000 | 1771.26 |
| 1479340800000 | 1780.87 |
| 1479427200000 | 1804.95 |
| 1479686400000 | 1807.25 |
| 1479772800000 | 1801.68 |
| 1479859200000 | 1810.21 |
| 1479945600000 | 1818.95 |
| 1480032000000 | 1814.64 |
| 1480291200000 | 1804.03 |
| 1480377600000 | 1825.59 |
| 1480464000000 | 1796.46 |
| 1480550400000 | 1789.56 |
| 1480636800000 | 1773.6 |
| 1480896000000 | 1777.58 |
| 1480982400000 | 1774.03 |
| 1481068800000 | 1792.27 |
| 1481155200000 | 1822.11 |
| 1481241600000 | 1839.8 |
| 1481500800000 | 1811.68 |
| 1481587200000 | 1833.54 |
| 1481673600000 | 1834.51 |
| 1481760000000 | 1876.06 |
| 1481846400000 | 1886.64 |
| 1482105600000 | 1882.01 |
| 1482192000000 | 1887.66 |
| 1482278400000 | 1876.89 |
| 1482364800000 | 1883.85 |
| 1482451200000 | 1890.41 |
| 1482796800000 | 1891.92 |
| 1482883200000 | 1887.42 |
| 1482969600000 | 1879.07 |
| 1483056000000 | 1893.03 |
| 1483315200000 | 1896.71 |
| 1483401600000 | 1901.04 |
| 1483488000000 | 1908.37 |
| 1483574400000 | 1920.98 |
| 1483660800000 | 1906.86 |
| 1483920000000 | 1887.39 |
| 1484006400000 | 1908.04 |
| 1484092800000 | 1900.53 |
| 1484179200000 | 1882.27 |
| 1484265600000 | 1889.26 |
| 1484524800000 | 1870.15 |
| 1484611200000 | 1878.14 |
| 1484697600000 | 1888.59 |
| 1484784000000 | 1892.04 |
| 1484870400000 | 1884.17 |
| 1485129600000 | 1887.3 |
| 1485216000000 | 1878.44 |
| 1485302400000 | 1899.1 |
| 1485388800000 | 1898.79 |
| 1485475200000 | 1906.05 |
| 1485734400000 | 1887.67 |
| 1485820800000 | 1867.32 |
| 1485907200000 | 1887.3 |
| 1485993600000 | 1889.48 |
| 1486080000000 | 1901.83 |
| 1486339200000 | 1884.63 |
| 1486425600000 | 1894.62 |
| 1486512000000 | 1917.41 |
| 1486598400000 | 1925.46 |
| 1486684800000 | 1926.83 |
| 1486944000000 | 1936.5 |
| 1487030400000 | 1944.21 |
| 1487116800000 | 1937.81 |
| 1487203200000 | 1932.6 |
| 1487289600000 | 1937.18 |
| 1487548800000 | 1947.28 |
| 1487635200000 | 1953.16 |
| 1487721600000 | 1941.73 |
| 1487808000000 | 1946.98 |
| 1487894400000 | 1946.49 |
| 1488153600000 | 1943.02 |
| 1488240000000 | 1955.42 |
| 1488326400000 | 1968.34 |
| 1488412800000 | 1966.76 |
| 1488499200000 | 1947.07 |
| 1488758400000 | 1941.86 |
| 1488844800000 | 1926.1 |
| 1488931200000 | 1937.51 |
| 1489017600000 | 1953.29 |
| 1489104000000 | 1950.31 |
| 1489363200000 | 1954.72 |
| 1489449600000 | 1948.41 |
| 1489536000000 | 1954.54 |
| 1489622400000 | 1962.2 |
| 1489708800000 | 1974.47 |
| 1489968000000 | 1971.97 |
| 1490054400000 | 1966.34 |
| 1490140800000 | 1939.52 |
| 1490227200000 | 1977.89 |
| 1490313600000 | 1973.74 |
| 1490572800000 | 1965.2 |
| 1490659200000 | 1967.61 |
| 1490745600000 | 1965.81 |
| 1490832000000 | 1987.55 |
| 1490918400000 | 1997.06 |
| 1491177600000 | 1991.66 |
| 1491264000000 | 1988.18 |
| 1491350400000 | 1997.9 |
| 1491436800000 | 2005.59 |
| 1491523200000 | 2007.34 |
| 1491782400000 | 2016.28 |
| 1491868800000 | 2031.07 |
| 1491955200000 | 2041.69 |
| 1492041600000 | 2051.37 |
| 1492473600000 | 2043.86 |
| 1492560000000 | 2058.33 |
| 1492646400000 | 2065.53 |
| 1492732800000 | 2072.2 |
| 1492992000000 | 2086.69 |
| 1493078400000 | 2068.03 |
| 1493164800000 | 2089.68 |
| 1493251200000 | 2097.21 |
| 1493337600000 | 2111.64 |
| 1493596800000 | 2105.7 |
| 1493683200000 | 2117.87 |
| 1493769600000 | 2111.08 |
| 1493856000000 | 2128.56 |
| 1493942400000 | 2134.26 |
| 1494201600000 | 2153.39 |
| 1494288000000 | 2174.54 |
| 1494374400000 | 2185.46 |
| 1494460800000 | 2160.41 |
| 1494547200000 | 2153.76 |
| 1494806400000 | 2137.32 |
| 1494892800000 | 2124.64 |
| 1494979200000 | 2114.08 |
| 1495065600000 | 2126.25 |
| 1495152000000 | 2126.53 |
| 1495411200000 | 2136.4899 |
| 1495497600000 | 2128.98 |
| 1495584000000 | 2149.46 |
| 1495670400000 | 2160.35 |
| 1495756800000 | 2156.2399 |
| 1496016000000 | 2163.85 |
| 1496102400000 | 2176.04 |
| 1496188800000 | 2179.71 |
| 1496275200000 | 2194.4699 |
| 1496361600000 | 2191.94 |
| 1496620800000 | 2169.46 |
| 1496707200000 | 2149.04 |
| 1496793600000 | 2157.39 |
| 1496880000000 | 2157.75 |
| 1496966400000 | 2137.57 |
| 1497225600000 | 2106.78 |
| 1497312000000 | 2139.02 |
| 1497398400000 | 2147.48 |
| 1497484800000 | 2127 |
| 1497571200000 | 2148.11 |
| 1497830400000 | 2152.78 |
| 1497916800000 | 2135.07 |
| 1498003200000 | 2145.28 |
| 1498089600000 | 2131.21 |
| 1498176000000 | 2134.83 |
| 1498435200000 | 2149.02 |
| 1498521600000 | 2112.6 |
| 1498608000000 | 2123.4899 |
| 1498694400000 | 2099.52 |
| 1498780800000 | 2105.81 |
| 1499040000000 | 2096.46 |
| 1499126400000 | 2096.02 |
| 1499212800000 | 2101.54 |
| 1499299200000 | 2076.6 |
| 1499385600000 | 2081.7 |
| 1499644800000 | 2079.02 |
| 1499731200000 | 2052.9699 |
| 1499817600000 | 2082.84 |
| 1499904000000 | 2097.32 |
| 1499990400000 | 2101.09 |
| 1500249600000 | 2110.62 |
| 1500336000000 | 2087.8 |
| 1500422400000 | 2106.78 |
| 1500508800000 | 2072.38 |
| 1500595200000 | 2055.2 |
| 1500854400000 | 2044.89 |
| 1500940800000 | 2050.9 |
| 1501027200000 | 2073.11 |
| 1501113600000 | 2070.18 |
| 1501200000000 | 2047.51 |
| 1501459200000 | 2045.58 |
| 1501545600000 | 2066.63 |
| 1501632000000 | 2060.77 |
| 1501718400000 | 2057.48 |
| 1501804800000 | 2088.19 |
| 1502064000000 | 2081.63 |
| 1502150400000 | 2068.38 |
| 1502236800000 | 2055.71 |
| 1502323200000 | 2037.93 |
| 1502409600000 | 2020.16 |
| 1502668800000 | 2045.97 |
| 1502755200000 | 2060.71 |
| 1502841600000 | 2076.56 |
| 1502928000000 | 2059.96 |
| 1503014400000 | 2031.65 |
| 1503273600000 | 2030.7 |
| 1503360000000 | 2044.25 |
| 1503446400000 | 2016.47 |
| 1503532800000 | 2012.79 |
| 1503619200000 | 2007.19 |
| 1503878400000 | 2001.75 |
| 1503964800000 | 1977.7 |
| 1504051200000 | 1990.3 |
| 1504137600000 | 2021.66 |
| 1504224000000 | 2043.11 |
| 1504483200000 | 2027.43 |
| 1504569600000 | 2020.41 |
| 1504656000000 | 2010.22 |
| 1504742400000 | 2019.54 |
| 1504828800000 | 2014.33 |
| 1505088000000 | 2039.8 |
| 1505174400000 | 2049.4 |
| 1505260800000 | 2048.77 |
| 1505347200000 | 2053.43 |
| 1505433600000 | 2040.09 |
| 1505692800000 | 2050.35 |
| 1505779200000 | 2040.37 |
| 1505865600000 | 2046.19 |
| 1505952000000 | 2034.57 |
| 1506038400000 | 2042.99 |
| 1506297600000 | 2056.9699 |
| 1506384000000 | 2059.45 |
| 1506470400000 | 2065.33 |
| 1506556800000 | 2065.42 |
| 1506643200000 | 2066.12 |
| 1506902400000 | 2085.3 |
| 1506988800000 | 2088.17 |
| 1507075200000 | 2099.59 |
| 1507161600000 | 2091.63 |
| 1507248000000 | 2084.57 |
| 1507507200000 | 2092.52 |
| 1507593600000 | 2102.27 |
| 1507680000000 | 2109.2199 |
| 1507766400000 | 2124.3 |
| 1507852800000 | 2134.87 |
| 1508112000000 | 2129.12 |
| 1508198400000 | 2112 |
| 1508284800000 | 2125.1 |
| 1508371200000 | 2100.84 |
| 1508457600000 | 2101.56 |
| 1508716800000 | 2107.2 |
| 1508803200000 | 2083.51 |
| 1508889600000 | 2096.05 |
| 1508976000000 | 2124.37 |
| 1509062400000 | 2147.7399 |
| 1509321600000 | 2157.01 |
| 1509408000000 | 2176.41 |
| 1509494400000 | 2178.53 |
| 1509580800000 | 2140.92 |
| 1509667200000 | 2159.69 |
| 1509926400000 | 2167.87 |
| 1510012800000 | 2154.44 |
| 1510099200000 | 2139.14 |
| 1510185600000 | 2129.06 |
| 1510272000000 | 2131.7199 |
| 1510531200000 | 2112.07 |
| 1510617600000 | 2100.79 |
| 1510704000000 | 2089.9 |
| 1510790400000 | 2126.15 |
| 1510876800000 | 2113.54 |
| 1511136000000 | 2127.53 |
| 1511222400000 | 2124.41 |
| 1511308800000 | 2115.39 |
| 1511395200000 | 2111.16 |
| 1511481600000 | 2107.85 |
| 1511740800000 | 2113.71 |
| 1511827200000 | 2122.13 |
| 1511913600000 | 2136.94 |
| 1512000000000 | 2130.93 |
| 1512086400000 | 2136.79 |
| 1512345600000 | 2166.09 |
| 1512432000000 | 2163.33 |
| 1512518400000 | 2168.48 |
| 1512604800000 | 2187.43 |
| 1512691200000 | 2214.41 |
| 1512950400000 | 2201.21 |
| 1513036800000 | 2197.73 |
| 1513123200000 | 2206.3 |
| 1513209600000 | 2205.33 |
| 1513296000000 | 2201 |
| 1513555200000 | 2215.44 |
| 1513641600000 | 2232.17 |
| 1513728000000 | 2226.4699 |
| 1513814400000 | 2234.95 |
| 1513900800000 | 2242.67 |
| 1514332800000 | 2242.37 |
| 1514419200000 | 2245.57 |
| 1514505600000 | 2259.9699 |
| 1514851200000 | 2260.51 |
| 1514937600000 | 2255.57 |
| 1515024000000 | 2256.7 |
| 1515110400000 | 2266.64 |
| 1515369600000 | 2268.16 |
| 1515456000000 | 2270.02 |
| 1515542400000 | 2261.77 |
| 1515628800000 | 2252.44 |
| 1515715200000 | 2267.95 |
| 1515974400000 | 2249.82 |
| 1516060800000 | 2263.05 |
| 1516147200000 | 2250.78 |
| 1516233600000 | 2266.01 |
| 1516320000000 | 2290.12 |
| 1516579200000 | 2274.12 |
| 1516665600000 | 2298.7199 |
| 1516752000000 | 2283.18 |
| 1516838400000 | 2255.86 |
| 1516924800000 | 2267.2 |
| 1517184000000 | 2261.93 |
| 1517270400000 | 2244.56 |
| 1517356800000 | 2245.9899 |
| 1517443200000 | 2247.3 |
| 1517529600000 | 2206.79 |
| 1517788800000 | 2180.23 |
| 1517875200000 | 2144.17 |
| 1517961600000 | 2174.98 |
| 1518048000000 | 2186.83 |
| 1518134400000 | 2158.05 |
| 1518393600000 | 2173.94 |
| 1518480000000 | 2177.41 |
| 1518566400000 | 2203.5 |
| 1518652800000 | 2210.01 |
| 1518739200000 | 2224.9899 |
| 1518998400000 | 2221.03 |
| 1519084800000 | 2234.3 |
| 1519171200000 | 2256.12 |
| 1519257600000 | 2241.26 |
| 1519344000000 | 2225.45 |
| 1519603200000 | 2237.53 |
| 1519689600000 | 2241.59 |
| 1519776000000 | 2229.52 |
| 1519862400000 | 2205.32 |
| 1519948800000 | 2161.12 |
| 1520208000000 | 2170.08 |
| 1520294400000 | 2168.75 |
| 1520380800000 | 2177.77 |
| 1520467200000 | 2210.83 |
| 1520553600000 | 2217.32 |
| 1520812800000 | 2228.38 |
| 1520899200000 | 2213.2 |
| 1520985600000 | 2201 |
| 1521072000000 | 2209.32 |
| 1521158400000 | 2215.76 |
| 1521417600000 | 2224.91 |
| 1521504000000 | 2239.1 |
| 1521590400000 | 2211.68 |
| 1521676800000 | 2191.06 |
| 1521763200000 | 2161.13 |
| 1522022400000 | 2142.86 |
| 1522108800000 | 2167.17 |
| 1522195200000 | 2154.71 |
| 1522281600000 | 2155.2199 |
| 1522713600000 | 2139.94 |
| 1522800000000 | 2133.06 |
| 1522886400000 | 2175.04 |
| 1522972800000 | 2183.71 |
| 1523232000000 | 2193.62 |
| 1523318400000 | 2205.29 |
| 1523404800000 | 2180.71 |
| 1523491200000 | 2202.13 |
| 1523577600000 | 2205.59 |
| 1523836800000 | 2222.03 |
| 1523923200000 | 2235.48 |
| 1524009600000 | 2237.69 |
| 1524096000000 | 2251.64 |
| 1524182400000 | 2242.66 |
| 1524441600000 | 2251.37 |
| 1524528000000 | 2224.69 |
| 1524614400000 | 2214.35 |
| 1524700800000 | 2240.82 |
| 1524787200000 | 2245.4899 |
| 1525046400000 | 2249.09 |
| 1525132800000 | 2255 |
| 1525219200000 | 2270.4899 |
| 1525305600000 | 2245.9899 |
| 1525392000000 | 2264.2399 |
| 1525651200000 | 2272.33 |
| 1525737600000 | 2305.11 |
| 1525824000000 | 2282.48 |
| 1525910400000 | 2270.28 |
| 1525996800000 | 2276.38 |
| 1526256000000 | 2299.84 |
| 1526342400000 | 2309.67 |
| 1526428800000 | 2321.2399 |
| 1526515200000 | 2344.4899 |
| 1526601600000 | 2347.23 |
| 1526860800000 | 2366.63 |
| 1526947200000 | 2372.61 |
| 1527033600000 | 2345.39 |
| 1527120000000 | 2344.7399 |
| 1527206400000 | 2382.6 |
| 1527465600000 | 2387.2 |
| 1527552000000 | 2353.93 |
| 1527638400000 | 2349.86 |
| 1527724800000 | 2338.86 |
| 1527811200000 | 2344.35 |
| 1528070400000 | 2371.26 |
| 1528156800000 | 2346.35 |
| 1528243200000 | 2346.65 |
| 1528329600000 | 2315.34 |
| 1528416000000 | 2321.04 |
| 1528675200000 | 2329.38 |
| 1528761600000 | 2324.69 |
| 1528848000000 | 2342.52 |
| 1528934400000 | 2378.7199 |
| 1529020800000 | 2348.94 |
| 1529280000000 | 2343.13 |
| 1529366400000 | 2331.36 |
| 1529452800000 | 2342.55 |
| 1529539200000 | 2331.89 |
| 1529625600000 | 2352.85 |
| 1529884800000 | 2278.41 |
| 1529971200000 | 2255.48 |
| 1530057600000 | 2284.26 |
| 1530144000000 | 2263.23 |
| 1530230400000 | 2264.83 |
| 1530489600000 | 2234.4899 |
| 1530576000000 | 2249.01 |
| 1530662400000 | 2237.56 |
| 1530748800000 | 2236.16 |
| 1530835200000 | 2242.67 |
| 1531094400000 | 2254.9699 |
| 1531180800000 | 2272.15 |
| 1531267200000 | 2250.9899 |
| 1531353600000 | 2289.79 |
| 1531440000000 | 2293.26 |
| 1531699200000 | 2291.4899 |
| 1531785600000 | 2298 |
| 1531872000000 | 2301.19 |
| 1531958400000 | 2288.32 |
| 1532044800000 | 2286.79 |
| 1532304000000 | 2268.92 |
| 1532390400000 | 2277.4699 |
| 1532476800000 | 2246.21 |
| 1532563200000 | 2250.64 |
| 1532649600000 | 2265.31 |
| 1532908800000 | 2272.37 |
| 1532995200000 | 2290.9 |
| 1533081600000 | 2274.2199 |
| 1533168000000 | 2249.16 |
| 1533254400000 | 2252.6 |
| 1533513600000 | 2246.2399 |
| 1533600000000 | 2245.2399 |
| 1533686400000 | 2252.69 |
| 1533772800000 | 2268.56 |
| 1533859200000 | 2268.57 |
| 1534118400000 | 2253.83 |
| 1534204800000 | 2252.35 |
| 1534291200000 | 2227.42 |
| 1534377600000 | 2248.69 |
| 1534464000000 | 2255.41 |
| 1534723200000 | 2271.46 |
| 1534809600000 | 2257.76 |
| 1534896000000 | 2250.2399 |
| 1534982400000 | 2243.04 |
| 1535068800000 | 2244.52 |
| 1535328000000 | 2246.14 |
| 1535414400000 | 2245.83 |
| 1535500800000 | 2257.31 |
| 1535587200000 | 2258.06 |
| 1535673600000 | 2272.08 |
| 1535932800000 | 2264.39 |
| 1536019200000 | 2263.13 |
| 1536105600000 | 2251.41 |
| 1536192000000 | 2231.77 |
| 1536278400000 | 2226.28 |
| 1536537600000 | 2235.87 |
| 1536624000000 | 2228.28 |
| 1536710400000 | 2242.79 |
| 1536796800000 | 2235.06 |
| 1536883200000 | 2253.69 |
| 1537142400000 | 2264.05 |
| 1537228800000 | 2261.54 |
| 1537315200000 | 2263.86 |
| 1537401600000 | 2265.38 |
| 1537488000000 | 2264.56 |
| 1537747200000 | 2252.01 |
| 1537833600000 | 2249.05 |
| 1537920000000 | 2271.32 |
| 1538006400000 | 2263.35 |
| 1538092800000 | 2266.12 |
| 1538352000000 | 2265.59 |
| 1538438400000 | 2238.38 |
| 1538524800000 | 2236.77 |
| 1538611200000 | 2196.78 |
| 1538697600000 | 2177.86 |
| 1538956800000 | 2172.31 |
| 1539043200000 | 2167.06 |
| 1539129600000 | 2127.03 |
| 1539216000000 | 2104.71 |
| 1539302400000 | 2110.39 |
| 1539561600000 | 2102.6 |
| 1539648000000 | 2130.06 |
| 1539734400000 | 2095.83 |
| 1539820800000 | 2091.53 |
| 1539907200000 | 2050.15 |
| 1540166400000 | 2029.76 |
| 1540252800000 | 2002.36 |
| 1540339200000 | 2002.93 |
| 1540425600000 | 2029.08 |
| 1540512000000 | 2018.62 |
| 1540771200000 | 2037.83 |
| 1540857600000 | 2025.48 |
| 1540944000000 | 2062.09 |
| 1541030400000 | 2121.23 |
| 1541116800000 | 2134.26 |
| 1541376000000 | 2106.41 |
| 1541462400000 | 2093.09 |
| 1541548800000 | 2106.84 |
| 1541635200000 | 2113.83 |
| 1541721600000 | 2121.4699 |
| 1541980800000 | 2092.13 |
| 1542067200000 | 2134.75 |
| 1542153600000 | 2147.3 |
| 1542240000000 | 2088.91 |
| 1542326400000 | 2087.77 |
| 1542585600000 | 2073.44 |
| 1542672000000 | 2068.94 |
| 1542758400000 | 2099.3 |
| 1542844800000 | 2104.32 |
| 1542931200000 | 2129.96 |
| 1543190400000 | 2148.71 |
| 1543276800000 | 2127.42 |
| 1543363200000 | 2108.4699 |
| 1543449600000 | 2096.69 |
| 1543536000000 | 2080.07 |
| 1543795200000 | 2098.59 |
| 1543881600000 | 2055.6 |
| 1543968000000 | 2055.7 |
| 1544054400000 | 2002.85 |
| 1544140800000 | 2015.1 |
| 1544400000000 | 1949.52 |
| 1544486400000 | 1981.47 |
| 1544572800000 | 2016.8 |
| 1544659200000 | 2019.24 |
| 1544745600000 | 2025.49 |
| 1545004800000 | 1995.33 |
| 1545091200000 | 1993.39 |
| 1545177600000 | 1991.44 |
| 1545264000000 | 1947.53 |
| 1545350400000 | 1951.7 |
| 1545609600000 | 1948.5 |
| 1545868800000 | 1922.83 |
| 1545955200000 | 1963.43 |
| 1546214400000 | 1983.3 |
| 1546387200000 | 1972.91 |
| 1546473600000 | 1938.28 |
| 1546560000000 | 1990.29 |
| 1546819200000 | 2011.66 |
| 1546905600000 | 2038.92 |
| 1546992000000 | 2044.9 |
| 1547078400000 | 2044.05 |
| 1547164800000 | 2063.79 |
| 1547424000000 | 2058.38 |
| 1547510400000 | 2046.01 |
| 1547596800000 | 2054.02 |
| 1547683200000 | 2070.45 |
| 1547769600000 | 2096.04 |
| 1548028800000 | 2098.78 |
| 1548115200000 | 2114.54 |
| 1548201600000 | 2123.75 |
| 1548288000000 | 2127.41 |
| 1548374400000 | 2119.06 |
| 1548633600000 | 2107.93 |
| 1548720000000 | 2125.11 |
| 1548806400000 | 2143.4899 |
| 1548892800000 | 2126.92 |
| 1548979200000 | 2130.83 |
| 1549238400000 | 2151.09 |
| 1549324800000 | 2170.33 |
| 1549411200000 | 2179.31 |
| 1549497600000 | 2144.78 |
| 1549584000000 | 2124.29 |
| 1549843200000 | 2142.56 |
| 1549929600000 | 2115.9 |
| 1550016000000 | 2152.11 |
| 1550102400000 | 2130.11 |
| 1550188800000 | 2147.9699 |
| 1550448000000 | 2141.95 |
| 1550534400000 | 2153.06 |
| 1550620800000 | 2175.77 |
| 1550707200000 | 2169.02 |
| 1550793600000 | 2167.4699 |
| 1551052800000 | 2172.92 |
| 1551139200000 | 2188.5 |
| 1551225600000 | 2159.15 |
| 1551312000000 | 2146.09 |
| 1551398400000 | 2164.87 |
| 1551657600000 | 2144.33 |
| 1551744000000 | 2153.91 |
| 1551830400000 | 2156.95 |
| 1551916800000 | 2134.85 |
| 1552003200000 | 2088.52 |
| 1552262400000 | 2107.07 |
| 1552348800000 | 2096.88 |
| 1552435200000 | 2114.98 |
| 1552521600000 | 2132.3 |
| 1552608000000 | 2154.62 |
| 1552867200000 | 2144.54 |
| 1552953600000 | 2157.89 |
| 1553040000000 | 2121.68 |
| 1553126400000 | 2107.61 |
| 1553212800000 | 2104.54 |
| 1553472000000 | 2088.44 |
| 1553558400000 | 2084.37 |
| 1553644800000 | 2091.41 |
| 1553731200000 | 2086.09 |
| 1553817600000 | 2099.2399 |
| 1554076800000 | 2106.89 |
| 1554163200000 | 2118.55 |
| 1554249600000 | 2154.03 |
| 1554336000000 | 2140.58 |
| 1554422400000 | 2139.17 |
| 1554681600000 | 2122.67 |
| 1554768000000 | 2106.17 |
| 1554854400000 | 2117.46 |
| 1554940800000 | 2145.55 |
| 1555027200000 | 2153.94 |
| 1555286400000 | 2152.37 |
| 1555372800000 | 2156.89 |
| 1555459200000 | 2165.51 |
| 1555545600000 | 2173.08 |
| 1555977600000 | 2163.9699 |
| 1556064000000 | 2163 |
| 1556150400000 | 2167.56 |
| 1556236800000 | 2181.64 |
| 1556496000000 | 2176.12 |
| 1556582400000 | 2147.67 |
| 1556668800000 | 2163.35 |
| 1556755200000 | 2147.94 |
| 1556841600000 | 2149 |
| 1557100800000 | 2140.53 |
| 1557187200000 | 2111.33 |
| 1557273600000 | 2088.16 |
| 1557360000000 | 2060.37 |
| 1557446400000 | 2060.6 |
| 1557705600000 | 2035.55 |
| 1557792000000 | 2053.2399 |
| 1557878400000 | 2063.84 |
| 1557964800000 | 2062.59 |
| 1558051200000 | 2077.9899 |
| 1558310400000 | 2046.47 |
| 1558396800000 | 2053.63 |
| 1558483200000 | 2035.13 |
| 1558569600000 | 2032.04 |
| 1558656000000 | 2028.42 |
| 1558915200000 | 2029.28 |
| 1559001600000 | 2036 |
| 1559088000000 | 2002.9 |
| 1559174400000 | 2020.79 |
| 1559260800000 | 2011.84 |
| 1559520000000 | 1994.74 |
| 1559606400000 | 2010.26 |
| 1559692800000 | 2025.36 |
| 1559779200000 | 2029.91 |
| 1559865600000 | 2052.7399 |
| 1560124800000 | 2059.9899 |
| 1560211200000 | 2060.17 |
| 1560297600000 | 2052.61 |
| 1560384000000 | 2060.56 |
| 1560470400000 | 2063.33 |
| 1560729600000 | 2036.26 |
| 1560816000000 | 2037.73 |
| 1560902400000 | 2038.68 |
| 1560988800000 | 2008.71 |
| 1561075200000 | 1991.36 |
| 1561334400000 | 1990.27 |
| 1561420800000 | 1982.99 |
| 1561507200000 | 1988.55 |
| 1561593600000 | 2004.4 |
| 1561680000000 | 2040.07 |
| 1561939200000 | 2058.61 |
| 1562025600000 | 2056.86 |
| 1562112000000 | 2086.4 |
| 1562198400000 | 2094.68 |
| 1562284800000 | 2087.21 |
| 1562544000000 | 2077.35 |
| 1562630400000 | 2061.14 |
| 1562716800000 | 2054.27 |
| 1562803200000 | 2059.15 |
| 1562889600000 | 2074.28 |
| 1563148800000 | 2081.17 |
| 1563235200000 | 2098.94 |
| 1563321600000 | 2086.08 |
| 1563408000000 | 2087.67 |
| 1563494400000 | 2104.44 |
| 1563753600000 | 2090.91 |
| 1563840000000 | 2100.36 |
| 1563926400000 | 2108.4699 |
| 1564012800000 | 2109.63 |
| 1564099200000 | 2108.81 |
| 1564358400000 | 2105.9 |
| 1564444800000 | 2072.79 |
| 1564531200000 | 2081.25 |
| 1564617600000 | 2078.9 |
| 1564704000000 | 2033.81 |
| 1564963200000 | 1981.32 |
| 1565049600000 | 1972.92 |
| 1565136000000 | 1995.4 |
| 1565222400000 | 2012.55 |
| 1565308800000 | 1996.91 |
| 1565568000000 | 1988.31 |
| 1565654400000 | 1975.86 |
| 1565740800000 | 1939.75 |
| 1565827200000 | 1925.72 |
| 1565913600000 | 1949.91 |
| 1566172800000 | 2009.59 |
| 1566259200000 | 2001.04 |
| 1566345600000 | 2018.75 |
| 1566432000000 | 2032.84 |
| 1566518400000 | 2028.4 |
| 1566777600000 | 2022.25 |
| 1566864000000 | 2045.88 |
| 1566950400000 | 2036.35 |
| 1567036800000 | 2049.27 |
| 1567123200000 | 2057.91 |
| 1567382400000 | 2070.32 |
| 1567468800000 | 2070.13 |
| 1567555200000 | 2087.9 |
| 1567641600000 | 2097.89 |
| 1567728000000 | 2103.69 |
| 1567987200000 | 2091.05 |
| 1568073600000 | 2104.83 |
| 1568160000000 | 2146.95 |
| 1568246400000 | 2118.36 |
| 1568332800000 | 2140.94 |
| 1568592000000 | 2126.87 |
| 1568678400000 | 2128.86 |
| 1568764800000 | 2130.7 |
| 1568851200000 | 2140.94 |
| 1568937600000 | 2149.56 |
| 1569196800000 | 2146.61 |
| 1569283200000 | 2174.2399 |
| 1569369600000 | 2149.5 |
| 1569456000000 | 2140.11 |
| 1569542400000 | 2161.61 |
| 1569801600000 | 2167.01 |
| 1569888000000 | 2145.02 |
| 1569974400000 | 2101.02 |
| 1570060800000 | 2087.65 |
| 1570147200000 | 2097.48 |
| 1570406400000 | 2111.48 |
| 1570492800000 | 2071.44 |
| 1570579200000 | 2085.06 |
| 1570665600000 | 2098.35 |
| 1570752000000 | 2191.45 |
| 1571011200000 | 2167.7199 |
| 1571097600000 | 2199.64 |
| 1571184000000 | 2197.32 |
| 1571270400000 | 2196.26 |
| 1571356800000 | 2179.26 |
| 1571616000000 | 2216.01 |
| 1571702400000 | 2184.33 |
| 1571788800000 | 2194.25 |
| 1571875200000 | 2201.93 |
| 1571961600000 | 2205.44 |
| 1572220800000 | 2218.14 |
| 1572307200000 | 2227.29 |
| 1572393600000 | 2209.76 |
| 1572480000000 | 2229.85 |
| 1572566400000 | 2249.01 |
| 1572825600000 | 2247.8 |
| 1572912000000 | 2265.4 |
| 1572998400000 | 2272.17 |
| 1573084800000 | 2305.6 |
| 1573171200000 | 2290.56 |
| 1573430400000 | 2300.69 |
| 1573516800000 | 2308.75 |
| 1573603200000 | 2299.4 |
| 1573689600000 | 2291.57 |
| 1573776000000 | 2307.34 |
| 1574035200000 | 2308.79 |
| 1574121600000 | 2326.31 |
| 1574208000000 | 2297.66 |
| 1574294400000 | 2295.37 |
| 1574380800000 | 2319 |
| 1574640000000 | 2362.05 |
| 1574726400000 | 2327.7199 |
| 1574812800000 | 2335.12 |
| 1574899200000 | 2332.66 |
| 1574985600000 | 2324.5 |
| 1575244800000 | 2290.51 |
| 1575331200000 | 2252.98 |
| 1575417600000 | 2287.02 |
| 1575504000000 | 2287.67 |
| 1575590400000 | 2319.2199 |
| 1575849600000 | 2302.98 |
| 1575936000000 | 2284.61 |
| 1576022400000 | 2294.9 |
| 1576108800000 | 2296.19 |
| 1576195200000 | 2386.2 |
| 1576454400000 | 2425.18 |
| 1576540800000 | 2384.87 |
| 1576627200000 | 2377.48 |
| 1576713600000 | 2370.35 |
| 1576800000000 | 2391.61 |
| 1577059200000 | 2386.29 |
| 1577145600000 | 2406.09 |
| 1577404800000 | 2409.18 |
| 1577664000000 | 2400.36 |
| 1577750400000 | 2405.77 |
| 1577923200000 | 2431.9899 |
| 1578009600000 | 2394.28 |
| 1578268800000 | 2365.05 |
| 1578355200000 | 2377.2199 |
| 1578441600000 | 2392.66 |
| 1578528000000 | 2394.79 |
| 1578614400000 | 2415.64 |
| 1578873600000 | 2395.28 |
| 1578960000000 | 2413.55 |
| 1579046400000 | 2411.7399 |
| 1579132800000 | 2401.25 |
| 1579219200000 | 2411.36 |
| 1579478400000 | 2392.34 |
| 1579564800000 | 2379.04 |
| 1579651200000 | 2379.88 |
| 1579737600000 | 2333.88 |
| 1579824000000 | 2343.7 |
| 1580083200000 | 2283.1 |
| 1580169600000 | 2305.85 |
| 1580256000000 | 2317.58 |
| 1580342400000 | 2287.01 |
| 1580428800000 | 2272.16 |
| 1580688000000 | 2283.5 |
| 1580774400000 | 2320.8 |
| 1580860800000 | 2351.81 |
| 1580947200000 | 2359.63 |
| 1581033600000 | 2341.21 |
| 1581292800000 | 2346.65 |
| 1581379200000 | 2397.4 |
| 1581465600000 | 2434.05 |
| 1581552000000 | 2421.33 |
| 1581638400000 | 2406.17 |
| 1581897600000 | 2410.17 |
| 1581984000000 | 2414.94 |
| 1582070400000 | 2435.2 |
| 1582156800000 | 2422.83 |
| 1582243200000 | 2415.46 |
| 1582502400000 | 2261.6 |
| 1582588800000 | 2217.68 |
| 1582675200000 | 2174.26 |
| 1582761600000 | 2053.65 |
| 1582848000000 | 1978.96 |
| 1583107200000 | 1926.6 |
| 1583193600000 | 1958.06 |
| 1583280000000 | 1928.18 |
| 1583366400000 | 1874.83 |
| 1583452800000 | 1837.61 |
| 1583712000000 | 1720.12 |
| 1583798400000 | 1694.61 |
| 1583884800000 | 1629.63 |
| 1583971200000 | 1413.34 |
| 1584057600000 | 1388.03 |
| 1584316800000 | 1243.39 |
| 1584403200000 | 1176.1099 |
| 1584489600000 | 1080.6199 |
| 1584576000000 | 1101.06 |
| 1584662400000 | 1216.6 |
| 1584921600000 | 1127.03 |
| 1585008000000 | 1265 |
| 1585094400000 | 1333.22 |
| 1585180800000 | 1433.53 |
| 1585267200000 | 1347 |
| 1585526400000 | 1338.91 |
| 1585612800000 | 1401.99 |
| 1585699200000 | 1311.5 |
| 1585785600000 | 1253.77 |
| 1585872000000 | 1235.94 |
| 1586131200000 | 1348.29 |
| 1586217600000 | 1435.79 |
| 1586304000000 | 1478.91 |
| 1586390400000 | 1541.68 |
| 1586822400000 | 1488 |
| 1586908800000 | 1422.99 |
| 1586995200000 | 1424.88 |
| 1587081600000 | 1518.31 |
| 1587340800000 | 1507.97 |
| 1587427200000 | 1461.98 |
| 1587513600000 | 1477.1 |
| 1587600000000 | 1495.48 |
| 1587686400000 | 1446.3699 |
| 1587945600000 | 1517.2 |
| 1588032000000 | 1532.84 |
| 1588118400000 | 1618 |
| 1588204800000 | 1558.99 |
| 1588291200000 | 1517.6 |
| 1588550400000 | 1459.52 |
| 1588636800000 | 1491.07 |
| 1588723200000 | 1460.48 |
| 1588809600000 | 1478.43 |
| 1588896000000 | 1496.19 |
| 1589155200000 | 1468.02 |
| 1589241600000 | 1447.24 |
| 1589328000000 | 1375.69 |
| 1589414400000 | 1356.8 |
| 1589500800000 | 1362.57 |
| 1589760000000 | 1463.33 |
| 1589846400000 | 1461.28 |
| 1589932800000 | 1464.04 |
| 1590019200000 | 1457.71 |
| 1590105600000 | 1469.35 |
| 1590364800000 | 1488.43 |
| 1590451200000 | 1607.18 |
| 1590537600000 | 1622.44 |
| 1590624000000 | 1641.18 |
| 1590710400000 | 1561.79 |
| 1590969600000 | 1613.72 |
| 1591056000000 | 1653.57 |
| 1591142400000 | 1722.91 |
| 1591228800000 | 1700.16 |
| 1591315200000 | 1791.78 |
| 1591574400000 | 1779.66 |
| 1591660800000 | 1719.12 |
| 1591747200000 | 1673.81 |
| 1591833600000 | 1569.97 |
| 1591920000000 | 1585.19 |
| 1592179200000 | 1561.06 |
| 1592265600000 | 1593.77 |
| 1592352000000 | 1586.18 |
| 1592438400000 | 1606.84 |
| 1592524800000 | 1612.64 |
| 1592784000000 | 1596.7 |
| 1592870400000 | 1602.18 |
| 1592956800000 | 1521.27 |
| 1593043200000 | 1488.8699 |
| 1593129600000 | 1497.88 |
| 1593388800000 | 1497.22 |
| 1593475200000 | 1492.78 |
| 1593561600000 | 1526.1 |
| 1593648000000 | 1569.89 |
| 1593734400000 | 1575.91 |
| 1593993600000 | 1600.95 |
| 1594080000000 | 1589.77 |
| 1594166400000 | 1564.91 |
| 1594252800000 | 1544.83 |
| 1594339200000 | 1571.75 |
| 1594598400000 | 1600.35 |
| 1594684800000 | 1559.41 |
| 1594771200000 | 1653.97 |
| 1594857600000 | 1621.18 |
| 1594944000000 | 1602.85 |
| 1595203200000 | 1591 |
| 1595289600000 | 1591.93 |
| 1595376000000 | 1563.41 |
| 1595462400000 | 1544.9 |
| 1595548800000 | 1526.48 |
| 1595808000000 | 1477.13 |
| 1595894400000 | 1495.55 |
| 1595980800000 | 1497.05 |
| 1596067200000 | 1487.63 |
| 1596153600000 | 1457.32 |
| 1596412800000 | 1498.48 |
| 1596499200000 | 1519.44 |
| 1596585600000 | 1568.99 |
| 1596672000000 | 1573.65 |
| 1596758400000 | 1578.89 |
| 1597017600000 | 1594.56 |
| 1597104000000 | 1671.6 |
| 1597190400000 | 1655.21 |
| 1597276800000 | 1658.33 |
| 1597363200000 | 1620.52 |
| 1597622400000 | 1591.25 |
| 1597708800000 | 1581.8699 |
| 1597795200000 | 1589.25 |
| 1597881600000 | 1572.34 |
| 1597968000000 | 1622.01 |
| 1598227200000 | 1620.84 |
| 1598313600000 | 1649.17 |
| 1598400000000 | 1667.6 |
| 1598486400000 | 1702.55 |
| 1598572800000 | 1709.11 |
| 1598832000000 | 1694.51 |
| 1598918400000 | 1655.73 |
| 1599004800000 | 1676.05 |
| 1599091200000 | 1682.05 |
| 1599177600000 | 1675.97 |
| 1599436800000 | 1682.8 |
| 1599523200000 | 1651.09 |
| 1599609600000 | 1638.91 |
| 1599696000000 | 1648.74 |
| 1599782400000 | 1625.94 |
| 1600041600000 | 1658.74 |
| 1600128000000 | 1668.26 |
| 1600214400000 | 1684.53 |
| 1600300800000 | 1680.72 |
| 1600387200000 | 1618.34 |
| 1600646400000 | 1539.84 |
| 1600732800000 | 1523.75 |
| 1600819200000 | 1554.17 |
| 1600905600000 | 1540.3699 |
| 1600992000000 | 1587.1199 |
| 1601251200000 | 1635.92 |
| 1601337600000 | 1616.57 |
| 1601424000000 | 1613.21 |
| 1601510400000 | 1613.34 |
| 1601596800000 | 1622.73 |
| 1601856000000 | 1657.8599 |
| 1601942400000 | 1707.19 |
| 1602028800000 | 1724.58 |
| 1602115200000 | 1734.78 |
| 1602201600000 | 1767.4 |
| 1602460800000 | 1754.06 |
| 1602547200000 | 1730.43 |
| 1602633600000 | 1728.41 |
| 1602720000000 | 1696.89 |
| 1602806400000 | 1702.32 |
| 1603065600000 | 1703.27 |
| 1603152000000 | 1712.33 |
| 1603238400000 | 1673.99 |
| 1603324800000 | 1699.57 |
| 1603411200000 | 1709.51 |
| 1603670400000 | 1653.58 |
| 1603756800000 | 1633 |
| 1603843200000 | 1581.35 |
| 1603929600000 | 1609.22 |
| 1604016000000 | 1625.25 |
| 1604275200000 | 1625.27 |
| 1604361600000 | 1656.5 |
| 1604448000000 | 1701.37 |
| 1604534400000 | 1725.5 |
| 1604620800000 | 1720.11 |
| 1604880000000 | 1851.55 |
| 1604966400000 | 1836.6 |
| 1605052800000 | 1847.75 |
| 1605139200000 | 1833.61 |
| 1605225600000 | 1832.76 |
| 1605484800000 | 1884.34 |
| 1605571200000 | 1870.9 |
| 1605657600000 | 1883.34 |
| 1605744000000 | 1856.34 |
| 1605830400000 | 1867.96 |
| 1606089600000 | 1876.31 |
| 1606176000000 | 1922.97 |
| 1606262400000 | 1926.9 |
| 1606348800000 | 1938.26 |
| 1606435200000 | 1953.88 |
| 1606694400000 | 1934.99 |
| 1606780800000 | 1958.68 |
| 1606867200000 | 1950.06 |
| 1606953600000 | 2014.22 |
| 1607040000000 | 2037.98 |
| 1607299200000 | 2021.6 |
| 1607385600000 | 2007 |
| 1607472000000 | 2015.2 |
| 1607558400000 | 1994.42 |
| 1607644800000 | 1985.03 |
| 1607904000000 | 2010.33 |
| 1607990400000 | 2022.25 |
| 1608076800000 | 2032.01 |
| 1608163200000 | 2043.18 |
| 1608249600000 | 2019.58 |
| 1608508800000 | 1953.82 |
| 1608595200000 | 1965.11 |
| 1608681600000 | 2043.14 |
| 1608768000000 | 2036.83 |
| 1609113600000 | 2041.35 |
| 1609200000000 | 2068.96 |
| 1609286400000 | 2074.36 |
| 1609372800000 | 2054.81 |
| 1609718400000 | 2059.13 |
| 1609804800000 | 2068.19 |
| 1609891200000 | 2121.41 |
| 1609977600000 | 2094.38 |
| 1610064000000 | 2115.75 |
| 1610323200000 | 2081.89 |
| 1610409600000 | 2111.04 |
| 1610496000000 | 2083.83 |
| 1610582400000 | 2129.03 |
| 1610668800000 | 2111.4699 |
| 1610928000000 | 2105.67 |
| 1611014400000 | 2077.34 |
| 1611100800000 | 2100.6 |
| 1611187200000 | 2106.51 |
| 1611273600000 | 2066.1 |
| 1611532800000 | 2025.45 |
| 1611619200000 | 2019.98 |
| 1611705600000 | 1983.26 |
| 1611792000000 | 2004.37 |
| 1611878400000 | 1964.69 |
| 1612137600000 | 2001.09 |
| 1612224000000 | 2068.32 |
| 1612310400000 | 2079.84 |
| 1612396800000 | 2107.71 |
| 1612483200000 | 2154.2199 |
| 1612742400000 | 2157.61 |
| 1612828800000 | 2140.96 |
| 1612915200000 | 2133.64 |
| 1613001600000 | 2163.31 |
| 1613088000000 | 2176.39 |
| 1613347200000 | 2236.56 |
| 1613433600000 | 2248.53 |
| 1613520000000 | 2228.69 |
| 1613606400000 | 2211.25 |
| 1613692800000 | 2258.68 |
| 1613952000000 | 2355.27 |
| 1614038400000 | 2334.29 |
| 1614124800000 | 2367.42 |
| 1614211200000 | 2334.14 |
| 1614297600000 | 2296.66 |
| 1614556800000 | 2366.33 |
| 1614643200000 | 2360.46 |
| 1614729600000 | 2421.58 |
| 1614816000000 | 2404.82 |
| 1614902400000 | 2308.57 |
| 1615161600000 | 2357.65 |
| 1615248000000 | 2406.07 |
| 1615334400000 | 2382.13 |
| 1615420800000 | 2438.7199 |
| 1615507200000 | 2429.41 |
| 1615766400000 | 2479.78 |
| 1615852800000 | 2505.21 |
| 1615939200000 | 2483.29 |
| 1616025600000 | 2492.63 |
| 1616112000000 | 2470.19 |
| 1616371200000 | 2454.42 |
| 1616457600000 | 2431.87 |
| 1616544000000 | 2456.9899 |
| 1616630400000 | 2459.41 |
| 1616716800000 | 2494.33 |
| 1616976000000 | 2449.13 |
| 1617062400000 | 2477.01 |
| 1617148800000 | 2473.04 |
| 1617235200000 | 2497.6 |
| 1617667200000 | 2543.41 |
| 1617753600000 | 2530.35 |
| 1617840000000 | 2525.05 |
| 1617926400000 | 2517.4699 |
| 1618185600000 | 2488.67 |
| 1618272000000 | 2517.18 |
| 1618358400000 | 2549.42 |
| 1618444800000 | 2554.92 |
| 1618531200000 | 2563.08 |
| 1618790400000 | 2570.55 |
| 1618876800000 | 2478.67 |
| 1618963200000 | 2498.19 |
| 1619049600000 | 2522.35 |
| 1619136000000 | 2545.58 |
| 1619395200000 | 2585.82 |
| 1619481600000 | 2671.68 |
| 1619568000000 | 2653.76 |
| 1619654400000 | 2644.76 |
| 1619740800000 | 2627.65 |
| 1620000000000 | 2630.8 |
| 1620086400000 | 2557.73 |
| 1620172800000 | 2615.73 |
| 1620259200000 | 2566.11 |
| 1620345600000 | 2626.51 |
| 1620604800000 | 2589.92 |
| 1620691200000 | 2434.4 |
| 1620777600000 | 2436.89 |
| 1620864000000 | 2424.85 |
| 1620950400000 | 2463.9699 |
| 1621209600000 | 2402.13 |
| 1621296000000 | 2440.82 |
| 1621382400000 | 2369.31 |
| 1621468800000 | 2405.29 |
| 1621555200000 | 2417.2399 |
| 1621814400000 | 2455.45 |
| 1621900800000 | 2465.25 |
| 1621987200000 | 2495.66 |
| 1622073600000 | 2535.92 |
| 1622160000000 | 2521.96 |
| 1622419200000 | 2534.93 |
| 1622505600000 | 2564.9899 |
| 1622592000000 | 2564.86 |
| 1622678400000 | 2523.94 |
| 1622764800000 | 2542.21 |
| 1623024000000 | 2549.45 |
| 1623110400000 | 2593.66 |
| 1623196800000 | 2614.5 |
| 1623283200000 | 2578.62 |
| 1623369600000 | 2604.52 |
| 1623628800000 | 2584.8 |
| 1623715200000 | 2529.67 |
| 1623801600000 | 2556.67 |
| 1623888000000 | 2557.93 |
| 1623974400000 | 2523.65 |
| 1624233600000 | 2535.84 |
| 1624320000000 | 2550.14 |
| 1624406400000 | 2522.32 |
| 1624492800000 | 2566.59 |
| 1624579200000 | 2526.45 |
| 1624838400000 | 2417.4899 |
| 1624924800000 | 2416.48 |
| 1625011200000 | 2409.13 |
| 1625097600000 | 2456.39 |
| 1625184000000 | 2496.57 |
| 1625443200000 | 2526.5 |
| 1625529600000 | 2515.93 |
| 1625616000000 | 2477.32 |
| 1625702400000 | 2419.4899 |
| 1625788800000 | 2453.33 |
| 1626048000000 | 2418.28 |
| 1626134400000 | 2399.32 |
| 1626220800000 | 2379.4899 |
| 1626307200000 | 2339.03 |
| 1626393600000 | 2344.7199 |
| 1626652800000 | 2259.56 |
| 1626739200000 | 2253.62 |
| 1626825600000 | 2340.83 |
| 1626912000000 | 2405.54 |
| 1626998400000 | 2427.76 |
| 1627257600000 | 2466.01 |
| 1627344000000 | 2455.06 |
| 1627430400000 | 2480.81 |
| 1627516800000 | 2467.15 |
| 1627603200000 | 2407.05 |
| 1627862400000 | 2421.04 |
| 1627948800000 | 2357.2 |
| 1628035200000 | 2389.18 |
| 1628121600000 | 2426.35 |
| 1628208000000 | 2426.27 |
| 1628467200000 | 2423.8 |
| 1628553600000 | 2477.62 |
| 1628640000000 | 2468.71 |
| 1628726400000 | 2449.57 |
| 1628812800000 | 2461.56 |
| 1629072000000 | 2424.7399 |
| 1629158400000 | 2401.55 |
| 1629244800000 | 2425.76 |
| 1629331200000 | 2364.69 |
| 1629417600000 | 2370.87 |
| 1629676800000 | 2399.7399 |
| 1629763200000 | 2446.27 |
| 1629849600000 | 2491.48 |
| 1629936000000 | 2464.37 |
| 1630022400000 | 2461.05 |
| 1630281600000 | 2453.16 |
| 1630368000000 | 2435.45 |
| 1630454400000 | 2479.61 |
| 1630540800000 | 2498.56 |
| 1630627200000 | 2476.77 |
| 1630886400000 | 2479.13 |
| 1630972800000 | 2482.8 |
| 1631059200000 | 2469.01 |
| 1631145600000 | 2472.09 |
| 1631232000000 | 2451.54 |
| 1631491200000 | 2441.59 |
| 1631577600000 | 2440.16 |
| 1631664000000 | 2408.23 |
| 1631750400000 | 2492.56 |
| 1631836800000 | 2521.46 |
| 1632096000000 | 2487.21 |
| 1632182400000 | 2565.48 |
| 1632268800000 | 2623.19 |
| 1632355200000 | 2629.73 |
| 1632441600000 | 2620.03 |
| 1632700800000 | 2616.42 |
| 1632787200000 | 2546.15 |
| 1632873600000 | 2554.54 |
| 1632960000000 | 2505.09 |
| 1633046400000 | 2583.11 |
| 1633305600000 | 2551.17 |
| 1633392000000 | 2553.13 |
| 1633478400000 | 2481.45 |
| 1633564800000 | 2497.69 |
| 1633651200000 | 2492.78 |
| 1633910400000 | 2472.3 |
| 1633996800000 | 2466.9 |
| 1634083200000 | 2492.21 |
| 1634169600000 | 2520.84 |
| 1634256000000 | 2570.48 |
| 1634515200000 | 2535.82 |
| 1634601600000 | 2563.03 |
| 1634688000000 | 2541.14 |
| 1634774400000 | 2542.46 |
| 1634860800000 | 2537.95 |
| 1635120000000 | 2532.15 |
| 1635206400000 | 2578.73 |
| 1635292800000 | 2567.84 |
| 1635379200000 | 2531.5 |
| 1635465600000 | 2530.27 |
| 1635724800000 | 2559.48 |
| 1635811200000 | 2505.03 |
| 1635897600000 | 2512.7199 |
| 1635984000000 | 2510.04 |
| 1636070400000 | 2538 |
| 1636329600000 | 2507.4699 |
| 1636416000000 | 2502.05 |
| 1636502400000 | 2489.55 |
| 1636588800000 | 2472.98 |
| 1636675200000 | 2455.53 |
| 1636934400000 | 2464.81 |
| 1637020800000 | 2456.19 |
| 1637107200000 | 2410.75 |
| 1637193600000 | 2413.08 |
| 1637280000000 | 2373.76 |
| 1637539200000 | 2329.75 |
| 1637625600000 | 2282.84 |
| 1637712000000 | 2259.75 |
| 1637798400000 | 2216.2199 |
| 1637884800000 | 2022.4 |
| 1638144000000 | 2061.2 |
| 1638230400000 | 2000.91 |
| 1638316800000 | 2063.23 |
| 1638403200000 | 2004.25 |
| 1638489600000 | 2006 |
| 1638748800000 | 2077.59 |
| 1638835200000 | 2115.1 |
| 1638921600000 | 2134.67 |
| 1639008000000 | 2129.81 |
| 1639094400000 | 2116.76 |
| 1639353600000 | 2065.42 |
| 1639440000000 | 2058.79 |
| 1639526400000 | 2040.83 |
| 1639612800000 | 2052.59 |
| 1639699200000 | 2098.28 |
| 1639958400000 | 2078.61 |
| 1640044800000 | 2151.29 |
| 1640131200000 | 2179.3 |
| 1640217600000 | 2212.8 |
| 1640304000000 | 2213.2199 |
| 1640563200000 | 2239.65 |
| 1640649600000 | 2237.25 |
| 1640736000000 | 2213.27 |
| 1640822400000 | 2257.55 |
| 1640908800000 | 2246.56 |
| 1641168000000 | 2257.28 |
| 1641254400000 | 2334.64 |
| 1641340800000 | 2349.04 |
| 1641427200000 | 2326.4699 |
| 1641513600000 | 2281.92 |
| 1641772800000 | 2273.76 |
| 1641859200000 | 2302.94 |
| 1641945600000 | 2300.43 |
| 1642032000000 | 2331.38 |
| 1642118400000 | 2334.93 |
| 1642377600000 | 2324.16 |
| 1642464000000 | 2289.05 |
| 1642550400000 | 2282.59 |
| 1642636800000 | 2350.12 |
| 1642723200000 | 2277.16 |
| 1642982400000 | 2149.1 |
| 1643068800000 | 2153.31 |
| 1643155200000 | 2231.21 |
| 1643241600000 | 2182.65 |
| 1643328000000 | 2195.86 |
| 1643587200000 | 2216.68 |
| 1643673600000 | 2247.13 |
| 1643760000000 | 2237.14 |
| 1643846400000 | 2173.83 |
| 1643932800000 | 2148.65 |
| 1644192000000 | 2211.4699 |
| 1644278400000 | 2231.23 |
| 1644364800000 | 2270.84 |
| 1644451200000 | 2302.38 |
| 1644537600000 | 2297.29 |
| 1644796800000 | 2249.66 |
| 1644883200000 | 2283 |
| 1644969600000 | 2280.54 |
| 1645056000000 | 2236.87 |
| 1645142400000 | 2170.41 |
| 1645401600000 | 2128.31 |
| 1645488000000 | 2158.4 |
| 1645574400000 | 2145.51 |
| 1645660800000 | 2063.77 |
| 1645747200000 | 2138.2199 |
| 1646006400000 | 2166.13 |
| 1646092800000 | 2013.77 |
| 1646179200000 | 2034.71 |
| 1646265600000 | 1940.02 |
| 1646352000000 | 1853.34 |
| 1646611200000 | 1799.74 |
| 1646697600000 | 1767.73 |
| 1646784000000 | 1914.21 |
| 1646870400000 | 1884.89 |
| 1646956800000 | 1949 |
| 1647216000000 | 1936.3 |
| 1647302400000 | 1953.9 |
| 1647388800000 | 2049.66 |
| 1647475200000 | 2039.97 |
| 1647561600000 | 2087.91 |
| 1647820800000 | 2055.96 |
| 1647907200000 | 2078.78 |
| 1647993600000 | 2038.64 |
| 1648080000000 | 2022.09 |
| 1648166400000 | 2028.5 |
| 1648425600000 | 2012.36 |
| 1648512000000 | 2090.84 |
| 1648598400000 | 2038.56 |
| 1648684800000 | 2016.14 |
| 1648771200000 | 2010.71 |
| 1649030400000 | 2068.46 |
| 1649116800000 | 2088.12 |
| 1649203200000 | 2004.26 |
| 1649289600000 | 1988.34 |
| 1649376000000 | 1972.33 |
| 1649635200000 | 1989.07 |
| 1649721600000 | 1981.86 |
| 1649808000000 | 1987.33 |
| 1649894400000 | 2045.78 |
| 1650326400000 | 2025.33 |
| 1650412800000 | 2027.54 |
| 1650499200000 | 2045.52 |
| 1650585600000 | 1983.86 |
| 1650844800000 | 1960.83 |
| 1650931200000 | 1924.42 |
| 1651017600000 | 1939.47 |
| 1651104000000 | 2003.61 |
| 1651190400000 | 2024.06 |
| 1651449600000 | 2015.36 |
| 1651536000000 | 2049.48 |
| 1651622400000 | 2041.68 |
| 1651708800000 | 1963.43 |
| 1651795200000 | 1938.57 |
| 1652054400000 | 1816.84 |
| 1652140800000 | 1812.52 |
| 1652227200000 | 1869.57 |
| 1652313600000 | 1858.49 |
| 1652400000000 | 1948.87 |
| 1652659200000 | 1937.53 |
| 1652745600000 | 1946.83 |
| 1652832000000 | 1942.92 |
| 1652918400000 | 1915.06 |
| 1653004800000 | 1955.21 |
| 1653264000000 | 1965.37 |
| 1653350400000 | 1908.24 |
| 1653436800000 | 1912.9 |
| 1653523200000 | 1946.96 |
| 1653609600000 | 2005.76 |
| 1653868800000 | 2033.59 |
| 1653955200000 | 1999.99 |
| 1654041600000 | 1950.94 |
| 1654128000000 | 1956.32 |
| 1654214400000 | 1947.75 |
| 1654473600000 | 1962.52 |
| 1654560000000 | 1960.59 |
| 1654646400000 | 1946.52 |
| 1654732800000 | 1940.47 |
| 1654819200000 | 1851.64 |
| 1655078400000 | 1755.88 |
| 1655164800000 | 1736.36 |
| 1655251200000 | 1793.96 |
| 1655337600000 | 1726.94 |
| 1655424000000 | 1738.05 |
| 1655683200000 | 1782.6 |
| 1655769600000 | 1770.02 |
| 1655856000000 | 1755.49 |
| 1655942400000 | 1751.49 |
| 1656028800000 | 1792.64 |
| 1656288000000 | 1802.97 |
| 1656374400000 | 1776.82 |
| 1656460800000 | 1732.34 |
| 1656547200000 | 1713.34 |
| 1656633600000 | 1715.24 |
| 1656892800000 | 1705.99 |
| 1656979200000 | 1676.4 |
| 1657065600000 | 1725.45 |
| 1657152000000 | 1729.83 |
| 1657238400000 | 1737.21 |
| 1657497600000 | 1697.98 |
| 1657584000000 | 1725.26 |
| 1657670400000 | 1695.96 |
| 1657756800000 | 1705.74 |
| 1657843200000 | 1727.86 |
| 1658102400000 | 1767.57 |
| 1658188800000 | 1790.86 |
| 1658275200000 | 1805.27 |
| 1658361600000 | 1768.5 |
| 1658448000000 | 1811.78 |
| 1658707200000 | 1798.78 |
| 1658793600000 | 1781.37 |
| 1658880000000 | 1833.04 |
| 1658966400000 | 1818.26 |
| 1659052800000 | 1843.57 |
| 1659312000000 | 1853.44 |
| 1659398400000 | 1829.21 |
| 1659484800000 | 1852.93 |
| 1659571200000 | 1879.83 |
| 1659657600000 | 1868.64 |
| 1659916800000 | 1900.55 |
| 1660003200000 | 1853.56 |
| 1660089600000 | 1909.6 |
| 1660176000000 | 1919.96 |
| 1660262400000 | 1980.99 |
| 1660521600000 | 1994.66 |
| 1660608000000 | 1985.86 |
| 1660694400000 | 1962.25 |
| 1660780800000 | 1967.97 |
| 1660867200000 | 1907.05 |
| 1661126400000 | 1884.41 |
| 1661212800000 | 1890.8 |
| 1661299200000 | 1893.98 |
| 1661385600000 | 1898.76 |
| 1661472000000 | 1829.17 |
| 1661731200000 | 1812.96 |
| 1661817600000 | 1803.06 |
| 1661904000000 | 1809.89 |
| 1661990400000 | 1745.26 |
| 1662076800000 | 1784.01 |
| 1662336000000 | 1771.39 |
| 1662422400000 | 1784.97 |
| 1662508800000 | 1801.17 |
| 1662595200000 | 1801.23 |
| 1662681600000 | 1825.81 |
| 1662940800000 | 1871.07 |
| 1663027200000 | 1833.47 |
| 1663113600000 | 1823.55 |
| 1663200000000 | 1830.75 |
| 1663286400000 | 1784.43 |
| 1663545600000 | 1769.86 |
| 1663632000000 | 1770.83 |
| 1663718400000 | 1737.45 |
| 1663804800000 | 1678.15 |
| 1663891200000 | 1624.59 |
| 1664150400000 | 1663.38 |
| 1664236800000 | 1693.32 |
| 1664323200000 | 1707.4 |
| 1664409600000 | 1658.3 |
| 1664496000000 | 1673.98 |
| 1664755200000 | 1681 |
| 1664841600000 | 1777.22 |
| 1664928000000 | 1744.54 |
| 1665014400000 | 1743.56 |
| 1665100800000 | 1712.62 |
| 1665360000000 | 1698.02 |
| 1665446400000 | 1687.62 |
| 1665532800000 | 1674.32 |
| 1665619200000 | 1728.06 |
| 1665705600000 | 1754.94 |
| 1665964800000 | 1807.13 |
| 1666051200000 | 1815.18 |
| 1666137600000 | 1784.26 |
| 1666224000000 | 1801.56 |
| 1666310400000 | 1781.76 |
| 1666569600000 | 1817.88 |
| 1666656000000 | 1881.46 |
| 1666742400000 | 1905.95 |
| 1666828800000 | 1918.07 |
| 1666915200000 | 1912.55 |
| 1667174400000 | 1931.06 |
| 1667260800000 | 1935.68 |
| 1667347200000 | 1932.8 |
| 1667433600000 | 1903.99 |
| 1667520000000 | 1919.57 |
| 1667779200000 | 1944.53 |
| 1667865600000 | 1955.78 |
| 1667952000000 | 1914.66 |
| 1668038400000 | 1972.9 |
| 1668124800000 | 1969.97 |
| 1668384000000 | 1944.08 |
| 1668470400000 | 1956.85 |
| 1668556800000 | 1913.73 |
| 1668643200000 | 1902.42 |
| 1668729600000 | 1936.23 |
| 1668988800000 | 1924.66 |
| 1669075200000 | 1952.82 |
| 1669161600000 | 1990.87 |
| 1669248000000 | 2005.17 |
| 1669334400000 | 2006.84 |
| 1669593600000 | 2006.79 |
| 1669680000000 | 1999.71 |
| 1669766400000 | 2018.2 |
| 1669852800000 | 2046.23 |
| 1669939200000 | 2040.58 |
| 1670198400000 | 2031.31 |
| 1670284800000 | 2020.13 |
| 1670371200000 | 2013.04 |
| 1670457600000 | 2023.73 |
| 1670544000000 | 2059.54 |
| 1670803200000 | 2048.83 |
| 1670889600000 | 2066.77 |
| 1670976000000 | 2036.15 |
| 1671062400000 | 1979.25 |
| 1671148800000 | 1940.73 |
| 1671408000000 | 1936.13 |
| 1671494400000 | 1925.43 |
| 1671580800000 | 1961.45 |
| 1671667200000 | 1933.73 |
| 1671753600000 | 1924.93 |
| 1672099200000 | 1928.59 |
| 1672185600000 | 1917.92 |
| 1672272000000 | 1924.62 |
| 1672358400000 | 1905.31 |
| 1672617600000 | 1925.23 |
| 1672704000000 | 1963.07 |
| 1672790400000 | 2005.18 |
| 1672876800000 | 2015.45 |
| 1672963200000 | 2045.84 |
| 1673222400000 | 2095.03 |
| 1673308800000 | 2091.18 |
| 1673395200000 | 2081.1 |
| 1673481600000 | 2111.5 |
| 1673568000000 | 2114.53 |
| 1673827200000 | 2108.93 |
| 1673913600000 | 2127.83 |
| 1674000000000 | 2152.33 |
| 1674086400000 | 2161.75 |
| 1674172800000 | 2187.78 |
| 1674432000000 | 2193.01 |
| 1674518400000 | 2223.42 |
| 1674604800000 | 2211.75 |
| 1674691200000 | 2212.78 |
| 1674777600000 | 2214.06 |
| 1675036800000 | 2191.03 |
| 1675123200000 | 2176.3 |
| 1675209600000 | 2177.43 |
| 1675296000000 | 2279.31 |
| 1675382400000 | 2279.37 |
| 1675641600000 | 2262.04 |
| 1675728000000 | 2248.64 |
| 1675814400000 | 2259.98 |
| 1675900800000 | 2240.43 |
| 1675987200000 | 2152.06 |
| 1676246400000 | 2192.63 |
| 1676332800000 | 2219.21 |
| 1676419200000 | 2242.21 |
| 1676505600000 | 2249.02 |
| 1676592000000 | 2247.76 |
| 1676851200000 | 2244.98 |
| 1676937600000 | 2259.5 |
| 1677024000000 | 2237.31 |
| 1677110400000 | 2252.96 |
| 1677196800000 | 2199.82 |
| 1677456000000 | 2247.46 |
| 1677542400000 | 2238.82 |
| 1677628800000 | 2216.45 |
| 1677715200000 | 2220.42 |
| 1677801600000 | 2247.6 |
| 1678060800000 | 2284.57 |
| 1678147200000 | 2277.42 |
| 1678233600000 | 2270.77 |
| 1678320000000 | 2241.41 |
| 1678406400000 | 2217.1 |
| 1678665600000 | 2141.86 |
| 1678752000000 | 2189.84 |
| 1678838400000 | 2115.57 |
| 1678924800000 | 2174.32 |
| 1679011200000 | 2143.69 |
| 1679270400000 | 2173.17 |
| 1679356800000 | 2224.39 |
| 1679443200000 | 2218.94 |
| 1679529600000 | 2211.51 |
| 1679616000000 | 2162.66 |
| 1679875200000 | 2190.06 |
| 1679961600000 | 2178.69 |
| 1680048000000 | 2219.95 |
| 1680134400000 | 2263.51 |
| 1680220800000 | 2292.25 |
| 1680480000000 | 2270.65 |
| 1680566400000 | 2276.34 |
| 1680652800000 | 2275.57 |
| 1680739200000 | 2305.55 |
| 1681171200000 | 2316.28 |
| 1681257600000 | 2274.33 |
| 1681344000000 | 2297.89 |
| 1681430400000 | 2291.84 |
| 1681689600000 | 2325.86 |
| 1681776000000 | 2373.23 |
| 1681862400000 | 2377.36 |
| 1681948800000 | 2364.2 |
| 1682035200000 | 2377.65 |
| 1682294400000 | 2375.95 |
| 1682380800000 | 2385.81 |
| 1682467200000 | 2386.26 |
| 1682553600000 | 2369.27 |
| 1682640000000 | 2384.56 |
| 1682899200000 | 2385.3 |
| 1682985600000 | 2359.59 |
| 1683072000000 | 2356.55 |
| 1683158400000 | 2339.93 |
| 1683244800000 | 2353.87 |
| 1683504000000 | 2366.39 |
| 1683590400000 | 2394.96 |
| 1683676800000 | 2378.36 |
| 1683763200000 | 2391.06 |
| 1683849600000 | 2384.13 |
| 1684108800000 | 2406.81 |
| 1684195200000 | 2418.92 |
| 1684281600000 | 2441.65 |
| 1684368000000 | 2444.41 |
| 1684454400000 | 2455.83 |
| 1684713600000 | 2467.3 |
| 1684800000000 | 2453.08 |
| 1684886400000 | 2393.6 |
| 1684972800000 | 2397.93 |
| 1685059200000 | 2426.03 |
| 1685318400000 | 2415.8 |
| 1685404800000 | 2412.41 |
| 1685491200000 | 2399.2 |
| 1685577600000 | 2414.88 |
| 1685664000000 | 2446.5 |
| 1685923200000 | 2417.06 |
| 1686009600000 | 2417.93 |
| 1686096000000 | 2403.57 |
| 1686182400000 | 2407.07 |
| 1686268800000 | 2417.7199 |
| 1686528000000 | 2430.7199 |
| 1686614400000 | 2460.9899 |
| 1686700800000 | 2433.55 |
| 1686787200000 | 2432.18 |
| 1686873600000 | 2456.44 |
| 1687132800000 | 2427.02 |
| 1687219200000 | 2421.7399 |
| 1687305600000 | 2405.67 |
| 1687392000000 | 2389.62 |
| 1687478400000 | 2363.41 |
| 1687737600000 | 2358.85 |
| 1687824000000 | 2377.63 |
| 1687910400000 | 2402.13 |
| 1687996800000 | 2386.41 |
| 1688083200000 | 2416.66 |
| 1688342400000 | 2395.11 |
| 1688428800000 | 2402.08 |
| 1688515200000 | 2382.27 |
| 1688601600000 | 2294.5 |
| 1688688000000 | 2318.26 |
| 1688947200000 | 2344.58 |
| 1689033600000 | 2372.7399 |
| 1689120000000 | 2393.87 |
| 1689206400000 | 2415.83 |
| 1689292800000 | 2399.4699 |
| 1689552000000 | 2374.3 |
| 1689638400000 | 2378.16 |
| 1689724800000 | 2379.81 |
| 1689811200000 | 2350.09 |
| 1689897600000 | 2359.08 |
| 1690156800000 | 2349.87 |
| 1690243200000 | 2338.82 |
| 1690329600000 | 2357.02 |
| 1690416000000 | 2393.53 |
| 1690502400000 | 2392.92 |
| 1690761600000 | 2407.03 |
| 1690848000000 | 2378.17 |
| 1690934400000 | 2331.14 |
| 1691020800000 | 2316.68 |
| 1691107200000 | 2350.6 |
| 1691366400000 | 2357.45 |
| 1691452800000 | 2348.3 |
| 1691539200000 | 2339.12 |
| 1691625600000 | 2371.54 |
| 1691712000000 | 2322.01 |
| 1691971200000 | 2314.96 |
| 1692057600000 | 2297 |
| 1692144000000 | 2287.64 |
| 1692230400000 | 2252.6 |
| 1692316800000 | 2230.2399 |
| 1692576000000 | 2235.76 |
| 1692662400000 | 2255.7199 |
| 1692748800000 | 2271.28 |
| 1692835200000 | 2251.51 |
| 1692921600000 | 2247.2399 |
| 1693180800000 | 2266.8 |
| 1693267200000 | 2293.41 |
| 1693353600000 | 2280.83 |
| 1693440000000 | 2286.69 |
| 1693526400000 | 2290.94 |
| 1693785600000 | 2304.9699 |
| 1693872000000 | 2298.7399 |
| 1693958400000 | 2278.76 |
| 1694044800000 | 2270.54 |
| 1694131200000 | 2301.46 |
| 1694390400000 | 2296.7 |
| 1694476800000 | 2301.57 |
| 1694563200000 | 2304.09 |
| 1694649600000 | 2326.33 |
| 1694736000000 | 2342.5 |
| 1694995200000 | 2303.2199 |
| 1695081600000 | 2288.48 |
| 1695168000000 | 2304.4699 |
| 1695254400000 | 2236.09 |
| 1695340800000 | 2226.82 |
| 1695600000000 | 2164.62 |
| 1695686400000 | 2160.21 |
| 1695772800000 | 2159.94 |
| 1695859200000 | 2167 |
| 1695945600000 | 2165.63 |
| 1696204800000 | 2152.55 |
| 1696291200000 | 2123.9 |
| 1696377600000 | 2107.7399 |
| 1696464000000 | 2138.31 |
| 1696550400000 | 2157.7399 |
| 1696809600000 | 2110.1 |
| 1696896000000 | 2186.07 |
| 1696982400000 | 2172.8 |
| 1697068800000 | 2155.06 |
| 1697155200000 | 2108.79 |
| 1697414400000 | 2126.32 |
| 1697500800000 | 2124.09 |
| 1697587200000 | 2099.39 |
| 1697673600000 | 2076.4899 |
| 1697760000000 | 2027.75 |
| 1698019200000 | 2051.84 |
| 1698105600000 | 2070.01 |
| 1698192000000 | 2056.06 |
| 1698278400000 | 2031.46 |
| 1698364800000 | 2029.73 |
| 1698624000000 | 2042.57 |
| 1698710400000 | 2032.53 |
| 1698796800000 | 2058.73 |
| 1698883200000 | 2067.29 |
| 1698969600000 | 2095.43 |
| 1699228800000 | 2112.03 |
| 1699315200000 | 2109.95 |
| 1699401600000 | 2127.36 |
| 1699488000000 | 2097.93 |
| 1699574400000 | 2067.19 |
| 1699833600000 | 2097.53 |
| 1699920000000 | 2141.2 |
| 1700006400000 | 2154.19 |
| 1700092800000 | 2119.19 |
| 1700179200000 | 2149.65 |
| 1700438400000 | 2167.17 |
| 1700524800000 | 2147.45 |
| 1700611200000 | 2179.14 |
| 1700697600000 | 2159.52 |
| 1700784000000 | 2162.7 |
| 1701043200000 | 2142.31 |
| 1701129600000 | 2146.58 |
| 1701216000000 | 2143.89 |
| 1701302400000 | 2133.98 |
| 1701388800000 | 2183.03 |
| 1701648000000 | 2185.76 |
| 1701734400000 | 2205.15 |
| 1701820800000 | 2245.43 |
| 1701907200000 | 2241.91 |
| 1701993600000 | 2275.02 |
| 1702252800000 | 2280.19 |
| 1702339200000 | 2290.4 |
| 1702425600000 | 2278.15 |
| 1702512000000 | 2325.39 |
| 1702598400000 | 2334.81 |
| 1702857600000 | 2334.83 |
| 1702944000000 | 2375.05 |
| 1703030400000 | 2391.14 |
| 1703116800000 | 2379.85 |
| 1703203200000 | 2377.14 |
| 1703635200000 | 2380.23 |
| 1703721600000 | 2368.02 |
| 1703808000000 | 2372.27 |
| 1704153600000 | 2362.32 |
| 1704240000000 | 2334.61 |
| 1704326400000 | 2329.88 |
| 1704412800000 | 2320.2199 |
| 1704672000000 | 2341.96 |
| 1704758400000 | 2328.31 |
| 1704844800000 | 2307.33 |
| 1704931200000 | 2299.06 |
| 1705017600000 | 2295.27 |
| 1705276800000 | 2316.38 |
| 1705363200000 | 2310.66 |
| 1705449600000 | 2296.53 |
| 1705536000000 | 2409.46 |
| 1705622400000 | 2409.19 |
| 1705881600000 | 2439.14 |
| 1705968000000 | 2441.58 |
| 1706054400000 | 2472.58 |
| 1706140800000 | 2481.34 |
| 1706227200000 | 2499.18 |
| 1706486400000 | 2508.93 |
| 1706572800000 | 2499.44 |
| 1706659200000 | 2506.83 |
| 1706745600000 | 2528.21 |
| 1706832000000 | 2534.7 |
| 1707091200000 | 2535.9899 |
| 1707177600000 | 2548.38 |
| 1707264000000 | 2548.16 |
| 1707350400000 | 2558.06 |
| 1707436800000 | 2577.54 |
| 1707696000000 | 2581.27 |
| 1707782400000 | 2539.64 |
| 1707868800000 | 2546.33 |
| 1707955200000 | 2560.05 |
| 1708041600000 | 2570.87 |
| 1708300800000 | 2566.98 |
| 1708387200000 | 2600.05 |
| 1708473600000 | 2587.32 |
| 1708560000000 | 2622.34 |
| 1708646400000 | 2644.52 |
| 1708905600000 | 2633.8 |
| 1708992000000 | 2651.31 |
| 1709078400000 | 2621.13 |
| 1709164800000 | 2607.61 |
| 1709251200000 | 2595.96 |
| 1709510400000 | 2565.31 |
| 1709596800000 | 2561.96 |
| 1709683200000 | 2577.65 |
| 1709769600000 | 2562.14 |
| 1709856000000 | 2559.85 |
| 1710115200000 | 2556.52 |
| 1710201600000 | 2606.35 |
| 1710288000000 | 2612.29 |
| 1710374400000 | 2599.62 |
| 1710460800000 | 2594.7 |
| 1710720000000 | 2577.13 |
| 1710806400000 | 2590.37 |
| 1710892800000 | 2585.35 |
| 1710979200000 | 2612.57 |
| 1711065600000 | 2575.12 |
| 1711324800000 | 2594.06 |
| 1711411200000 | 2614.9899 |
| 1711497600000 | 2568.51 |
| 1711584000000 | 2589.77 |
| 1712016000000 | 2532.7399 |
| 1712102400000 | 2546.44 |
| 1712188800000 | 2556.6 |
| 1712275200000 | 2535.35 |
| 1712534400000 | 2557.35 |
| 1712620800000 | 2541.87 |
| 1712707200000 | 2552.16 |
| 1712793600000 | 2515.52 |
| 1712880000000 | 2487.54 |
| 1713139200000 | 2484.35 |
| 1713225600000 | 2452.77 |
| 1713312000000 | 2446.52 |
| 1713398400000 | 2468.31 |
| 1713484800000 | 2464.92 |
| 1713744000000 | 2474.86 |
| 1713830400000 | 2519.83 |
| 1713916800000 | 2492.09 |
| 1714003200000 | 2465.02 |
| 1714089600000 | 2477.01 |
| 1714348800000 | 2484.4699 |
| 1714435200000 | 2475.44 |
| 1714521600000 | 2467.63 |
| 1714608000000 | 2469.51 |
| 1714694400000 | 2475.12 |
| 1714953600000 | 2481.92 |
| 1715040000000 | 2491.91 |
| 1715126400000 | 2498.53 |
| 1715212800000 | 2479.68 |
| 1715299200000 | 2500.19 |
| 1715558400000 | 2503.68 |
| 1715644800000 | 2480.15 |
| 1715731200000 | 2504.35 |
| 1715817600000 | 2487.18 |
| 1715904000000 | 2472.81 |
| 1716163200000 | 2484.04 |
| 1716249600000 | 2462.98 |
| 1716336000000 | 2467.3 |
| 1716422400000 | 2448.7 |
| 1716508800000 | 2441.13 |
| 1716768000000 | 2447.87 |
| 1716854400000 | 2390 |
| 1716940800000 | 2339.19 |
| 1717027200000 | 2364.8 |
| 1717113600000 | 2380.06 |
| 1717372800000 | 2407.45 |
| 1717459200000 | 2409.62 |
| 1717545600000 | 2414.96 |
| 1717632000000 | 2415 |
| 1717718400000 | 2398.82 |
| 1717977600000 | 2393.17 |
| 1718064000000 | 2374.81 |
| 1718150400000 | 2390.2199 |
| 1718236800000 | 2349.27 |
| 1718323200000 | 2310.45 |
| 1718582400000 | 2335.2399 |
| 1718668800000 | 2349.26 |
| 1718755200000 | 2363.03 |
| 1718841600000 | 2370.48 |
| 1718928000000 | 2368.7399 |
| 1719187200000 | 2376.9699 |
| 1719273600000 | 2390.36 |
| 1719360000000 | 2352.06 |
| 1719446400000 | 2340.02 |
| 1719532800000 | 2337.57 |
| 1719792000000 | 2335.43 |
| 1719878400000 | 2333.35 |
| 1719964800000 | 2379.41 |
| 1720051200000 | 2390.37 |
| 1720137600000 | 2380.96 |
| 1720396800000 | 2397.15 |
| 1720483200000 | 2393.6 |
| 1720569600000 | 2421.05 |
| 1720656000000 | 2438.33 |
| 1720742400000 | 2449.31 |
| 1721001600000 | 2446 |
| 1721088000000 | 2449.69 |
| 1721174400000 | 2438.27 |
| 1721260800000 | 2403.84 |
| 1721347200000 | 2353.92 |
| 1721606400000 | 2286.45 |
| 1721692800000 | 2305.94 |
| 1721779200000 | 2285.93 |
| 1721865600000 | 2277.6 |
| 1721952000000 | 2307.61 |
| 1722211200000 | 2278.66 |
| 1722297600000 | 2284.91 |
| 1722384000000 | 2285.2199 |
| 1722470400000 | 2249.53 |
| 1722556800000 | 2170.68 |
| 1722816000000 | 2131.18 |
| 1722902400000 | 2134.64 |
| 1722988800000 | 2143.27 |
| 1723075200000 | 2167.75 |
| 1723161600000 | 2203.89 |
| 1723420800000 | 2191.3 |
| 1723507200000 | 2197.46 |
| 1723593600000 | 2250.01 |
| 1723680000000 | 2281.65 |
| 1723766400000 | 2287.41 |
| 1724025600000 | 2295.17 |
| 1724112000000 | 2290.69 |
| 1724198400000 | 2299.88 |
| 1724284800000 | 2316.9899 |
| 1724371200000 | 2337.33 |
| 1724630400000 | 2340.73 |
| 1724716800000 | 2365.33 |
| 1724803200000 | 2348.79 |
| 1724889600000 | 2379.96 |
| 1724976000000 | 2386.54 |
| 1725235200000 | 2388.26 |
| 1725321600000 | 2382.57 |
| 1725408000000 | 2348.83 |
| 1725494400000 | 2378.06 |
| 1725580800000 | 2355.04 |
| 1725840000000 | 2403.54 |
| 1725926400000 | 2402.2199 |
| 1726012800000 | 2407.68 |
| 1726099200000 | 2420.12 |
| 1726185600000 | 2436.13 |
| 1726444800000 | 2433.04 |
| 1726531200000 | 2488.02 |
| 1726617600000 | 2482.96 |
| 1726704000000 | 2525.59 |
| 1726790400000 | 2501.66 |
| 1727049600000 | 2499.95 |
| 1727136000000 | 2523.79 |
| 1727222400000 | 2534.71 |
| 1727308800000 | 2551.14 |
| 1727395200000 | 2580.17 |
| 1727654400000 | 2505.2399 |
| 1727740800000 | 2475.87 |
| 1727827200000 | 2457.35 |
| 1727913600000 | 2443.86 |
| 1728000000000 | 2482.39 |
| 1728259200000 | 2476.37 |
| 1728345600000 | 2484.23 |
| 1728432000000 | 2503.3 |
| 1728518400000 | 2491.37 |
| 1728604800000 | 2508.7 |
| 1728864000000 | 2488.07 |
| 1728950400000 | 2501.59 |
| 1729036800000 | 2545.64 |
| 1729123200000 | 2556.28 |
| 1729209600000 | 2562.58 |
| 1729468800000 | 2542.78 |
| 1729555200000 | 2565.95 |
| 1729641600000 | 2565.9 |
| 1729728000000 | 2645.83 |
| 1729814400000 | 2604.8 |
| 1730073600000 | 2622.03 |
| 1730160000000 | 2585.2399 |
| 1730246400000 | 2586.36 |
| 1730332800000 | 2554.92 |
| 1730419200000 | 2580.04 |
| 1730678400000 | 2569.18 |
| 1730764800000 | 2587.84 |
| 1730851200000 | 2633.63 |
| 1730937600000 | 2652.45 |
| 1731024000000 | 2680.16 |
| 1731283200000 | 2706.38 |
| 1731369600000 | 2664.7199 |
| 1731456000000 | 2662.91 |
| 1731542400000 | 2687.8 |
| 1731628800000 | 2693.03 |
| 1731888000000 | 2690.75 |
| 1731974400000 | 2660.83 |
| 1732060800000 | 2654.77 |
| 1732147200000 | 2659.31 |
| 1732233600000 | 2672.3 |
| 1732492800000 | 2713.87 |
| 1732579200000 | 2704.4899 |
| 1732665600000 | 2685.21 |
| 1732752000000 | 2701.29 |
| 1732838400000 | 2704.79 |
| 1733097600000 | 2698.86 |
| 1733184000000 | 2720.15 |
| 1733270400000 | 2751.7 |
| 1733356800000 | 2811.6 |
| 1733443200000 | 2810.98 |
| 1733702400000 | 2792.96 |
| 1733788800000 | 2795 |
| 1733875200000 | 2809.89 |
| 1733961600000 | 2813.65 |
| 1734048000000 | 2795.7399 |
| 1734307200000 | 2784.23 |
| 1734393600000 | 2782.2399 |
| 1734480000000 | 2789.26 |
| 1734566400000 | 2755.9 |
| 1734652800000 | 2765.79 |
| 1734912000000 | 2705.84 |
| 1734998400000 | 2713.7 |
| 1735257600000 | 2719.57 |
| 1735516800000 | 2721.8 |
| 1735603200000 | 2731.42 |
| 1735776000000 | 2745.31 |
| 1735862400000 | 2701.18 |
| 1736121600000 | 2701.38 |
| 1736208000000 | 2703.81 |
| 1736294400000 | 2662.28 |
| 1736380800000 | 2658.98 |
| 1736467200000 | 2651.89 |
| 1736726400000 | 2623.65 |
| 1736812800000 | 2639.08 |
| 1736899200000 | 2666.04 |
| 1736985600000 | 2658.53 |
| 1737072000000 | 2667.55 |
| 1737331200000 | 2683.02 |
| 1737417600000 | 2711.53 |
| 1737504000000 | 2719.57 |
| 1737590400000 | 2725.87 |
| 1737676800000 | 2726.14 |
| 1737936000000 | 2740.28 |
| 1738022400000 | 2792 |
| 1738108800000 | 2792.9699 |
| 1738195200000 | 2791.9 |
| 1738281600000 | 2804.2 |
| 1738540800000 | 2788.43 |
| 1738627200000 | 2801.35 |
| 1738713600000 | 2806.88 |
| 1738800000000 | 2835.55 |
| 1738886400000 | 2826.51 |
| 1739145600000 | 2822.96 |
| 1739232000000 | 2755.4899 |
| 1739318400000 | 2774.69 |
| 1739404800000 | 2787.58 |
| 1739491200000 | 2785.9699 |
| 1739750400000 | 2816.45 |
| 1739836800000 | 2782.11 |
| 1739923200000 | 2728.14 |
| 1740009600000 | 2713.46 |
| 1740096000000 | 2709.55 |
| 1740355200000 | 2697.08 |
| 1740441600000 | 2692.7199 |
| 1740528000000 | 2748.56 |
| 1740614400000 | 2768.48 |
| 1740700800000 | 2779.11 |
| 1740960000000 | 2788.46 |
| 1741046400000 | 2677.26 |
| 1741132800000 | 2718.86 |
| 1741219200000 | 2693.87 |
| 1741305600000 | 2660.11 |
| 1741564800000 | 2639.41 |
| 1741651200000 | 2546.73 |
| 1741737600000 | 2544.26 |
| 1741824000000 | 2522.33 |
| 1741910400000 | 2551.9699 |
| 1742169600000 | 2578.7 |
| 1742256000000 | 2584.13 |
| 1742342400000 | 2593.37 |
| 1742428800000 | 2557.15 |
| 1742515200000 | 2516.13 |
| 1742774400000 | 2529.81 |
| 1742860800000 | 2558.4699 |
| 1742947200000 | 2526.08 |
| 1743033600000 | 2510.76 |
| 1743120000000 | 2435.88 |
| 1743379200000 | 2360.9899 |
| 1743465600000 | 2374.88 |
| 1743552000000 | 2391.05 |
| 1743638400000 | 2293.27 |
| 1743724800000 | 2194.05 |
| 1743984000000 | 2133.19 |
| 1744070400000 | 2217.95 |
| 1744156800000 | 2170 |
| 1744243200000 | 2262.03 |
| 1744329600000 | 2240.21 |
| 1744588800000 | 2290.58 |
| 1744675200000 | 2324.05 |
| 1744761600000 | 2327.1 |
| 1744848000000 | 2325.94 |
| 1745280000000 | 2331.78 |
| 1745366400000 | 2392.85 |
| 1745452800000 | 2377.44 |
| 1745539200000 | 2407.91 |
| 1745798400000 | 2423.92 |
| 1745884800000 | 2436.13 |
| 1745971200000 | 2365.01 |
| 1746057600000 | 2405.18 |
| 1746144000000 | 2463.18 |
| 1746403200000 | 2469.58 |
| 1746489600000 | 2479.06 |
| 1746576000000 | 2482.96 |
| 1746662400000 | 2522.4699 |
| 1746748800000 | 2514.64 |
| 1747008000000 | 2602.69 |
| 1747094400000 | 2639.98 |
| 1747180800000 | 2646.4699 |
| 1747267200000 | 2642.94 |
| 1747353600000 | 2631.62 |
| 1747612800000 | 2659.7399 |
| 1747699200000 | 2675.51 |
| 1747785600000 | 2657.64 |
| 1747872000000 | 2632.6 |
| 1747958400000 | 2613.14 |
| 1748217600000 | 2628.7199 |
| 1748304000000 | 2671.65 |
| 1748390400000 | 2663.27 |
| 1748476800000 | 2665.28 |
| 1748563200000 | 2652.27 |
| 1748822400000 | 2651.43 |
| 1748908800000 | 2653.34 |
| 1748995200000 | 2664.13 |
| 1749081600000 | 2650.27 |
| 1749168000000 | 2659.48 |
| 1749427200000 | 2678.32 |
| 1749513600000 | 2693.37 |
| 1749600000000 | 2685.06 |
| 1749686400000 | 2619.14 |
| 1749772800000 | 2565.98 |
| 1750032000000 | 2658.87 |
| 1750118400000 | 2608.02 |
| 1750204800000 | 2609.36 |
| 1750291200000 | 2549.36 |
| 1750377600000 | 2573.6 |
| 1750636800000 | 2554.4899 |
| 1750723200000 | 2665.4899 |
| 1750809600000 | 2658.84 |
| 1750896000000 | 2675.88 |
| 1750982400000 | 2696.07 |
| 1751241600000 | 2704.26 |
| 1751328000000 | 2729.73 |
| 1751414400000 | 2740.3 |
| 1751500800000 | 2747.4899 |
| 1751587200000 | 2729.04 |
| 1751846400000 | 2759.11 |
| 1751932800000 | 2783 |
| 1752019200000 | 2790.02 |
| 1752105600000 | 2813.2399 |
| 1752192000000 | 2788.86 |
| 1752451200000 | 2782.89 |
| 1752537600000 | 2773.56 |
| 1752624000000 | 2764.65 |
| 1752710400000 | 2805.61 |
| 1752796800000 | 2804.33 |
| 1753056000000 | 2835.87 |
| 1753142400000 | 2839.88 |
| 1753228800000 | 2874.92 |
| 1753315200000 | 2875.31 |
| 1753401600000 | 2882.6 |
| 1753660800000 | 2887.02 |
| 1753747200000 | 2891.43 |
| 1753833600000 | 2901.53 |
| 1753920000000 | 2878.7399 |
| 1754006400000 | 2803.12 |
| 1754265600000 | 2834.41 |
| 1754352000000 | 2844.39 |
| 1754438400000 | 2844.63 |
| 1754524800000 | 2897.21 |
| 1754611200000 | 2874.06 |
| 1754870400000 | 2853.28 |
| 1754956800000 | 2887.7199 |
| 1755043200000 | 2867.89 |
| 1755129600000 | 2887.29 |
| 1755216000000 | 2906.48 |
| 1755475200000 | 2909.36 |
| 1755561600000 | 2936.59 |
| 1755648000000 | 2904.11 |
| 1755734400000 | 2896.84 |
| 1755820800000 | 2935.64 |
| 1756080000000 | 2928.01 |
| 1756166400000 | 2903.92 |
| 1756252800000 | 2876.48 |
| 1756339200000 | 2881.48 |
| 1756425600000 | 2844.83 |
| 1756684800000 | 2846.2199 |
| 1756771200000 | 2762.67 |
| 1756857600000 | 2795.14 |
| 1756944000000 | 2773.2399 |
| 1757030400000 | 2793.89 |
| 1757289600000 | 2806.05 |
| 1757376000000 | 2817.88 |
| 1757462400000 | 2774.85 |
| 1757548800000 | 2782.91 |
| 1757635200000 | 2775.18 |
| 1757894400000 | 2788.23 |
| 1757980800000 | 2760.04 |
| 1758067200000 | 2760.05 |
| 1758153600000 | 2749.43 |
| 1758240000000 | 2745.29 |
| 1758499200000 | 2730.04 |
| 1758585600000 | 2765.52 |
| 1758672000000 | 2755.62 |
| 1758758400000 | 2755.6 |
| 1758844800000 | 2785.16 |
| 1759104000000 | 2779.92 |
| 1759190400000 | 2763.02 |
| 1759276800000 | 2752.13 |
| 1759363200000 | 2761.07 |
| 1759449600000 | 2773.92 |
| 1759708800000 | 2769 |
| 1759795200000 | 2758.92 |
| 1759881600000 | 2793.26 |
| 1759968000000 | 2800.76 |
| 1760054400000 | 2747.02 |
| 1760313600000 | 2771.3 |
| 1760400000000 | 2769.43 |
| 1760486400000 | 2750.34 |
| 1760572800000 | 2739.7399 |
| 1760659200000 | 2716.07 |
| 1760918400000 | 2730 |
| 1761004800000 | 2744.6 |
| 1761091200000 | 2783.73 |
| 1761177600000 | 2724.31 |
| 1761264000000 | 2769.39 |
| 1761523200000 | 2762.29 |
| 1761609600000 | 2746.76 |
| 1761696000000 | 2722.84 |
| 1761782400000 | 2742.36 |
| 1761868800000 | 2729.71 |
| 1762128000000 | 2773.9 |
| 1762214400000 | 2734.46 |
| 1762300800000 | 2745.75 |
| 1762387200000 | 2699.1 |
| 1762473600000 | 2661.87 |
| 1762732800000 | 2727.83 |
| 1762819200000 | 2739.68 |
| 1762905600000 | 2762.52 |
| 1762992000000 | 2745.9899 |
| 1763078400000 | 2706.59 |
| 1763337600000 | 2677.41 |
| 1763424000000 | 2631.9 |
| 1763510400000 | 2667.76 |
| 1763596800000 | 2666.13 |
| 1763683200000 | 2699.86 |
| 1763942400000 | 2740.04 |
| 1764028800000 | 2779.19 |
| 1764115200000 | 2812.2199 |
| 1764201600000 | 2825.38 |
| 1764288000000 | 2794.48 |
| STOXX Europe 600 Optimised Travel & Leisure | STOXX Europe 600 | |
|---|---|---|
| 2018 | -12.421081591105 | -10.925712002021 |
| 2019 | 21.667923068498 | 27.29028323302 |
| 2020 | -14.692602283038 | -2.0075550157865 |
| 2021 | 9.4074033494245 | 25.124883470767 |
| 2022 | -15.352841664725 | -10.759972207591 |
| 2023 | 24.935524960594 | 16.064891775917 |
| 2024 | 15.329138971605 | 8.8987463363677 |
| 2025 | 2.5574098949301 | 18.447749240468 |
Methodology
All STOXX Europe 600 stocks, excluding stocks from Greece and Iceland, are eligible. Equity turnover and the availability of funds to borrow are calculated for each eligible company:
Equity turnover: 3-month ADTV in EUR.
Availability of funds to borrow: based on averaged data over seven trading days, as provided by Data Explorers in EUR. The 30 least liquid and the 30 hardest to borrow stocks are deleted, starting with the smallest, considering the following conditions:
» The combined free-float market cap of the excluded stocks from a particular supersector must not exceed 20%.
The detailed methodology, including calculation formula and full requirements, can be found in our rulebook: www.stoxx.com/indices/rulebooks.html
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH0100461307 | SXOTP | SXOTP INDEX | .SXOTP |
| Net Return EUR | CH0100461315 | SXOTR | SXOTR INDEX | .SXOTR |
| Price USD | CH0100461299 | SXOTL | SXOTL INDEX | .SXOTL |
| Net Return USD | CH0100461323 | SXOTV | SXOTV INDEX | .SXOTV |
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 |
|---|---|---|---|
| INTERCONTINENTAL HOTELS GRP | Travel and Leisure | UK | 16.226% |
| RYANAIR | Travel and Leisure | Ireland | 16.062% |
| IAG | Travel and Leisure | UK | 11.865% |
| ACCOR | Travel and Leisure | France | 10.491% |
| EVOLUTION | Travel and Leisure | Sweden | 9.140% |
| LOTTOMATICA GROUP | Travel and Leisure | Italy | 5.810% |
| LUFTHANSA | Travel and Leisure | Germany | 5.227% |
| ENTAIN | Travel and Leisure | UK | 5.212% |
| WHITBREAD | Travel and Leisure | UK | 5.202% |
| TUI | Travel and Leisure | Germany | 3.925% |
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.