Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BLUE CHIP INDICES
STOXX Sub Balkan 30
- 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
Index Description
The STOXX Sub Balkan 30 Index provides a blue-chip representation of the supersector leaders in the former Yugoslavia region, covering Croatia, Macedonia (FYROM), Serbia and Slovenia. The STOXX Sub Balkan 30 Index is designed to serve as underlying for financial products.
Key facts
- Liquid indices, as they cover about 60% of the free-float market cap of the relevant benchmark index.
- The indices are diversified, as they incorporate a capping factor to ensure that no country/component can dominate the index.
- Buffers are used to achieve the fixed number of components and to maintain stability of the indices by reducing index composition changes.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Sub Balkan 30 | 23.6 | 10.1 | 0.4 | 0.3 | 1.0 | 0.0 | 10.1 | 0.3 | 8.5 |
| STOXX Balkan Total Market | 505.0 | 201.4 | 0.5 | 0.1 | 8.4 | 0.0 | 4.2 | 0.0 | 9.9 |
Supersector weighting (top 10)
| Banks | 20.9 |
|---|---|
| Food, Beverage and Tobacco | 16.1 |
| Health Care | 14.5 |
| Telecommunications | 13.3 |
| Industrial Goods and Services | 11.5 |
| Energy | 9.6 |
| Insurance | 7.1 |
| Travel and Leisure | 5.1 |
| Chemicals | 1.1 |
| Automobiles and Parts | 0.4 |
Country weighting
| Croatia | 43.8 |
|---|---|
| Slovenia | 42.1 |
| Macedonia | 13.3 |
| Serbia | 0.9 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Sub Balkan 30 | 7.3 | 23.8 | 31.2 | 38.1 | 78.1 | N/A | N/A | 31.7 | 11.5 | 12.4 |
| STOXX Balkan Total Market | 1.7 | 21.4 | 20.3 | 71.6 | 74.2 | N/A | N/A | 20.5 | 19.9 | 11.9 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Sub Balkan 30 | N/A | N/A | 9.3 | 13.7 | 14.9 | N/A | N/A | 2.5 | 0.7 | 0.7 |
| STOXX Balkan Total Market | N/A | N/A | 17.8 | 23.6 | 24.5 | N/A | N/A | 0.9 | 0.7 | 0.4 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Sub Balkan 30 | 0.3 | 0.3 | 0.3 | 0.4 | 0.5 | 13.5 | 14.9 | 17.9 | 21.7 | 21.1 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Sub Balkan 30 | 0.2 | 0.2 | 0.1 | 0.2 | 0.3 | 4.4 | 0.1 | 0.3 | -0.5 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Price), all data as of July 31, 2024
BLUE CHIP INDICES
STOXX Sub Balkan 30
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 Sub Balkan 30 | N/A | 9.9 | N/A | 9.9 | 1.4 | 6.3 | 0.9 | N/A |
| STOXX Balkan Total Market | 7.7 | 7.5 | 7.3 | 7.5 | 1.4 | 3.6 | 0.7 | 9.5 |
Performance and annual returns
| STOXX Sub Balkan 30 | |
|---|---|
| 1104451200000 | 1000 |
| 1104710400000 | 996.18 |
| 1104796800000 | 992.77 |
| 1104883200000 | 998.14 |
| 1104969600000 | 997.15 |
| 1105056000000 | 990.07 |
| 1105315200000 | 991.12 |
| 1105401600000 | 1003.6 |
| 1105488000000 | 1022.02 |
| 1105574400000 | 1018.23 |
| 1105660800000 | 1026.24 |
| 1105920000000 | 1039.1 |
| 1106006400000 | 1038.88 |
| 1106092800000 | 1044.74 |
| 1106179200000 | 1043.18 |
| 1106265600000 | 1053.24 |
| 1106524800000 | 1061.45 |
| 1106611200000 | 1066.53 |
| 1106697600000 | 1070.76 |
| 1106784000000 | 1069.4 |
| 1106870400000 | 1071.89 |
| 1107129600000 | 1088.67 |
| 1107216000000 | 1095.38 |
| 1107302400000 | 1098.45 |
| 1107388800000 | 1094.53 |
| 1107475200000 | 1081.26 |
| 1107734400000 | 1063.68 |
| 1107820800000 | 1056.95 |
| 1107907200000 | 1052.16 |
| 1107993600000 | 1047.78 |
| 1108080000000 | 1047.24 |
| 1108339200000 | 1072.26 |
| 1108425600000 | 1075.84 |
| 1108512000000 | 1073.41 |
| 1108598400000 | 1074.13 |
| 1108684800000 | 1074.6 |
| 1108944000000 | 1070.74 |
| 1109030400000 | 1078.12 |
| 1109116800000 | 1086.03 |
| 1109203200000 | 1090.61 |
| 1109289600000 | 1089.36 |
| 1109548800000 | 1098.22 |
| 1109635200000 | 1098.84 |
| 1109721600000 | 1087.28 |
| 1109808000000 | 1084.47 |
| 1109894400000 | 1090.32 |
| 1110153600000 | 1092.23 |
| 1110240000000 | 1105.86 |
| 1110326400000 | 1105.99 |
| 1110412800000 | 1114.24 |
| 1110499200000 | 1112.23 |
| 1110758400000 | 1099.48 |
| 1110844800000 | 1095.87 |
| 1110931200000 | 1096.16 |
| 1111017600000 | 1077.32 |
| 1111104000000 | 1074.35 |
| 1111363200000 | 1046.65 |
| 1111449600000 | 1036.98 |
| 1111536000000 | 1029.51 |
| 1111622400000 | 1030.83 |
| 1112054400000 | 1029.82 |
| 1112140800000 | 1039.28 |
| 1112227200000 | 1044.27 |
| 1112313600000 | 1044.42 |
| 1112572800000 | 1032.55 |
| 1112659200000 | 1028.25 |
| 1112745600000 | 1031.97 |
| 1112832000000 | 1033.01 |
| 1112918400000 | 1037.15 |
| 1113177600000 | 1029.04 |
| 1113264000000 | 1029.76 |
| 1113350400000 | 1036.44 |
| 1113436800000 | 1025.8 |
| 1113523200000 | 1025.27 |
| 1113782400000 | 1013.63 |
| 1113868800000 | 1018.21 |
| 1113955200000 | 1012.72 |
| 1114041600000 | 1024.57 |
| 1114128000000 | 1027.18 |
| 1114387200000 | 1013.93 |
| 1114473600000 | 1016.66 |
| 1114560000000 | 1014.88 |
| 1114646400000 | 1010.51 |
| 1114732800000 | 1013.06 |
| 1114992000000 | 1005.49 |
| 1115078400000 | 1005.78 |
| 1115164800000 | 1009.64 |
| 1115251200000 | 1004.19 |
| 1115337600000 | 1001.84 |
| 1115596800000 | 997.08 |
| 1115683200000 | 990.52 |
| 1115769600000 | 985.81 |
| 1115856000000 | 978.02 |
| 1115942400000 | 970.98 |
| 1116201600000 | 967.38 |
| 1116288000000 | 966.98 |
| 1116374400000 | 966.89 |
| 1116460800000 | 958.43 |
| 1116547200000 | 957.88 |
| 1116806400000 | 957.17 |
| 1116892800000 | 957.57 |
| 1116979200000 | 954.68 |
| 1117065600000 | 948.82 |
| 1117152000000 | 953.42 |
| 1117411200000 | 941.55 |
| 1117497600000 | 929.53 |
| 1117584000000 | 916.44 |
| 1117670400000 | 907.76 |
| 1117756800000 | 910.59 |
| 1118016000000 | 908.78 |
| 1118102400000 | 907.46 |
| 1118188800000 | 910.52 |
| 1118275200000 | 909.08 |
| 1118361600000 | 907.95 |
| 1118620800000 | 906.08 |
| 1118707200000 | 901.85 |
| 1118793600000 | 911.28 |
| 1118880000000 | 909.32 |
| 1118966400000 | 913.67 |
| 1119225600000 | 913.97 |
| 1119312000000 | 908.37 |
| 1119398400000 | 906.51 |
| 1119484800000 | 897.79 |
| 1119571200000 | 897.41 |
| 1119830400000 | 903.16 |
| 1119916800000 | 908.68 |
| 1120003200000 | 900.74 |
| 1120089600000 | 901.25 |
| 1120176000000 | 890.9 |
| 1120435200000 | 887.27 |
| 1120521600000 | 882.87 |
| 1120608000000 | 883.83 |
| 1120694400000 | 885.3 |
| 1120780800000 | 886.11 |
| 1121040000000 | 888.06 |
| 1121126400000 | 895.93 |
| 1121212800000 | 896.89 |
| 1121299200000 | 897.18 |
| 1121385600000 | 899.88 |
| 1121644800000 | 900.47 |
| 1121731200000 | 898.88 |
| 1121817600000 | 903.75 |
| 1121904000000 | 915.73 |
| 1121990400000 | 915.42 |
| 1122249600000 | 911.89 |
| 1122336000000 | 909.27 |
| 1122422400000 | 908.83 |
| 1122508800000 | 915.95 |
| 1122595200000 | 922.63 |
| 1122854400000 | 924.21 |
| 1122940800000 | 932.82 |
| 1123027200000 | 939.3 |
| 1123113600000 | 945.31 |
| 1123200000000 | 947.94 |
| 1123459200000 | 951.23 |
| 1123545600000 | 950.61 |
| 1123632000000 | 951.82 |
| 1123718400000 | 954.32 |
| 1123804800000 | 956.82 |
| 1124064000000 | 953.76 |
| 1124150400000 | 951.82 |
| 1124236800000 | 943.97 |
| 1124323200000 | 936.86 |
| 1124409600000 | 930.57 |
| 1124668800000 | 932.01 |
| 1124755200000 | 930.2 |
| 1124841600000 | 936.55 |
| 1124928000000 | 935.57 |
| 1125014400000 | 946.11 |
| 1125273600000 | 944.36 |
| 1125360000000 | 947.25 |
| 1125446400000 | 950.09 |
| 1125532800000 | 954.71 |
| 1125619200000 | 963.09 |
| 1125878400000 | 964.73 |
| 1125964800000 | 960.08 |
| 1126051200000 | 955.03 |
| 1126137600000 | 955.27 |
| 1126224000000 | 954.75 |
| 1126483200000 | 955.04 |
| 1126569600000 | 957.57 |
| 1126656000000 | 956.94 |
| 1126742400000 | 952.08 |
| 1126828800000 | 954.12 |
| 1127088000000 | 951.26 |
| 1127174400000 | 951.95 |
| 1127260800000 | 956.79 |
| 1127347200000 | 956.06 |
| 1127433600000 | 954.88 |
| 1127692800000 | 952.29 |
| 1127779200000 | 936.11 |
| 1127865600000 | 933.45 |
| 1127952000000 | 934.28 |
| 1128038400000 | 953.74 |
| 1128297600000 | 945.68 |
| 1128384000000 | 958.02 |
| 1128470400000 | 962.37 |
| 1128556800000 | 965.15 |
| 1128643200000 | 967.11 |
| 1128902400000 | 967.22 |
| 1128988800000 | 963.91 |
| 1129075200000 | 962.31 |
| 1129161600000 | 951.39 |
| 1129248000000 | 954.82 |
| 1129507200000 | 962.42 |
| 1129593600000 | 956.98 |
| 1129680000000 | 961.4 |
| 1129766400000 | 963.27 |
| 1129852800000 | 963.74 |
| 1130112000000 | 957.81 |
| 1130198400000 | 959.42 |
| 1130284800000 | 962.55 |
| 1130371200000 | 975.79 |
| 1130457600000 | 970.15 |
| 1130716800000 | 962.59 |
| 1130803200000 | 962.85 |
| 1130889600000 | 961.3 |
| 1130976000000 | 955.97 |
| 1131062400000 | 950.07 |
| 1131321600000 | 948.17 |
| 1131408000000 | 940.89 |
| 1131494400000 | 936.35 |
| 1131580800000 | 939.24 |
| 1131667200000 | 943.25 |
| 1131926400000 | 948.42 |
| 1132012800000 | 955.99 |
| 1132099200000 | 946.15 |
| 1132185600000 | 945.35 |
| 1132272000000 | 945.31 |
| 1132531200000 | 947.25 |
| 1132617600000 | 946.49 |
| 1132704000000 | 948.01 |
| 1132790400000 | 953.87 |
| 1132876800000 | 957.39 |
| 1133136000000 | 956.34 |
| 1133222400000 | 948.91 |
| 1133308800000 | 951.36 |
| 1133395200000 | 945.89 |
| 1133481600000 | 943.2 |
| 1133740800000 | 942.61 |
| 1133827200000 | 945.03 |
| 1133913600000 | 945.36 |
| 1134000000000 | 950.74 |
| 1134086400000 | 951.01 |
| 1134345600000 | 961.16 |
| 1134432000000 | 959.91 |
| 1134518400000 | 961.02 |
| 1134604800000 | 953.86 |
| 1134691200000 | 956.52 |
| 1134950400000 | 955.33 |
| 1135036800000 | 954.2 |
| 1135123200000 | 950.25 |
| 1135209600000 | 949.72 |
| 1135296000000 | 948.69 |
| 1135641600000 | 952.08 |
| 1135728000000 | 952.18 |
| 1135814400000 | 959.01 |
| 1135900800000 | 956.82 |
| 1136160000000 | 954.64 |
| 1136246400000 | 963.68 |
| 1136332800000 | 974.28 |
| 1136419200000 | 977.88 |
| 1136505600000 | 979.19 |
| 1136764800000 | 977.08 |
| 1136851200000 | 979.24 |
| 1136937600000 | 977.73 |
| 1137024000000 | 977.78 |
| 1137110400000 | 984.78 |
| 1137369600000 | 983.32 |
| 1137456000000 | 985.89 |
| 1137542400000 | 990.23 |
| 1137628800000 | 992.11 |
| 1137715200000 | 990.52 |
| 1137974400000 | 999.6 |
| 1138060800000 | 1011.29 |
| 1138147200000 | 1010.32 |
| 1138233600000 | 1008.37 |
| 1138320000000 | 1002.77 |
| 1138579200000 | 999.5 |
| 1138665600000 | 1001.03 |
| 1138752000000 | 1003.43 |
| 1138838400000 | 1006.23 |
| 1138924800000 | 1001.53 |
| 1139184000000 | 998.69 |
| 1139270400000 | 991.47 |
| 1139356800000 | 993.01 |
| 1139443200000 | 992.82 |
| 1139529600000 | 988.36 |
| 1139788800000 | 990.58 |
| 1139875200000 | 984.54 |
| 1139961600000 | 990.55 |
| 1140048000000 | 991.61 |
| 1140134400000 | 992.25 |
| 1140393600000 | 994.85 |
| 1140480000000 | 995.69 |
| 1140566400000 | 994.94 |
| 1140652800000 | 997.52 |
| 1140739200000 | 995.91 |
| 1140998400000 | 997.2 |
| 1141084800000 | 1002 |
| 1141171200000 | 1004.14 |
| 1141257600000 | 1001.58 |
| 1141344000000 | 1006.46 |
| 1141603200000 | 1008.6 |
| 1141689600000 | 1004.08 |
| 1141776000000 | 1003.68 |
| 1141862400000 | 1000.03 |
| 1141948800000 | 997.76 |
| 1142208000000 | 997.06 |
| 1142294400000 | 997.71 |
| 1142380800000 | 1001.67 |
| 1142467200000 | 1013.08 |
| 1142553600000 | 1023.42 |
| 1142812800000 | 1025.63 |
| 1142899200000 | 1024.66 |
| 1142985600000 | 1017.18 |
| 1143072000000 | 1009.82 |
| 1143158400000 | 1015.35 |
| 1143417600000 | 1016.35 |
| 1143504000000 | 1018.74 |
| 1143590400000 | 1016.09 |
| 1143676800000 | 1021.6 |
| 1143763200000 | 1033.33 |
| 1144022400000 | 1041.76 |
| 1144108800000 | 1046.87 |
| 1144195200000 | 1064.19 |
| 1144281600000 | 1067.54 |
| 1144368000000 | 1082.41 |
| 1144627200000 | 1071.51 |
| 1144713600000 | 1062.07 |
| 1144800000000 | 1065.57 |
| 1144886400000 | 1069.98 |
| 1145318400000 | 1082.96 |
| 1145404800000 | 1088.29 |
| 1145491200000 | 1098.74 |
| 1145577600000 | 1102.28 |
| 1145836800000 | 1118.56 |
| 1145923200000 | 1134.7 |
| 1146009600000 | 1136.21 |
| 1146096000000 | 1138.27 |
| 1146182400000 | 1147.22 |
| 1146441600000 | 1148.82 |
| 1146528000000 | 1153.31 |
| 1146614400000 | 1169.59 |
| 1146700800000 | 1178.69 |
| 1146787200000 | 1179.85 |
| 1147046400000 | 1192.78 |
| 1147132800000 | 1207.77 |
| 1147219200000 | 1203.51 |
| 1147305600000 | 1205.9 |
| 1147392000000 | 1204.11 |
| 1147651200000 | 1185.62 |
| 1147737600000 | 1176.35 |
| 1147824000000 | 1190.23 |
| 1147910400000 | 1184.51 |
| 1147996800000 | 1174.33 |
| 1148256000000 | 1167.25 |
| 1148342400000 | 1156.6 |
| 1148428800000 | 1150.78 |
| 1148515200000 | 1155.23 |
| 1148601600000 | 1157.71 |
| 1148860800000 | 1169.89 |
| 1148947200000 | 1178.95 |
| 1149033600000 | 1181.32 |
| 1149120000000 | 1185.3 |
| 1149206400000 | 1193.79 |
| 1149465600000 | 1193.55 |
| 1149552000000 | 1196.56 |
| 1149638400000 | 1191.41 |
| 1149724800000 | 1172 |
| 1149811200000 | 1171.61 |
| 1150070400000 | 1164.41 |
| 1150156800000 | 1154.39 |
| 1150243200000 | 1157.32 |
| 1150329600000 | 1164.02 |
| 1150416000000 | 1164.9 |
| 1150675200000 | 1160.74 |
| 1150761600000 | 1159.36 |
| 1150848000000 | 1161.24 |
| 1150934400000 | 1156.41 |
| 1151020800000 | 1161.55 |
| 1151280000000 | 1162.36 |
| 1151366400000 | 1175.72 |
| 1151452800000 | 1178.25 |
| 1151539200000 | 1191.31 |
| 1151625600000 | 1216.52 |
| 1151884800000 | 1233.27 |
| 1151971200000 | 1263.95 |
| 1152057600000 | 1257.51 |
| 1152144000000 | 1259.53 |
| 1152230400000 | 1268.89 |
| 1152489600000 | 1268.35 |
| 1152576000000 | 1269.18 |
| 1152662400000 | 1267.81 |
| 1152748800000 | 1269.42 |
| 1152835200000 | 1266.38 |
| 1153094400000 | 1258.56 |
| 1153180800000 | 1246.63 |
| 1153267200000 | 1249.83 |
| 1153353600000 | 1261.5 |
| 1153440000000 | 1273.81 |
| 1153699200000 | 1275.39 |
| 1153785600000 | 1280.84 |
| 1153872000000 | 1281.38 |
| 1153958400000 | 1288.29 |
| 1154044800000 | 1307.52 |
| 1154304000000 | 1311.63 |
| 1154390400000 | 1314.56 |
| 1154476800000 | 1321.39 |
| 1154563200000 | 1321.93 |
| 1154649600000 | 1326.3 |
| 1154908800000 | 1322.71 |
| 1154995200000 | 1329.85 |
| 1155081600000 | 1334.76 |
| 1155168000000 | 1336.51 |
| 1155254400000 | 1336.77 |
| 1155513600000 | 1329.57 |
| 1155600000000 | 1329.41 |
| 1155686400000 | 1336.8 |
| 1155772800000 | 1352.96 |
| 1155859200000 | 1361.64 |
| 1156118400000 | 1363.3 |
| 1156204800000 | 1365.09 |
| 1156291200000 | 1358.02 |
| 1156377600000 | 1363.63 |
| 1156464000000 | 1371.92 |
| 1156723200000 | 1370.86 |
| 1156809600000 | 1368.1 |
| 1156896000000 | 1370.02 |
| 1156982400000 | 1373.19 |
| 1157068800000 | 1381.81 |
| 1157328000000 | 1381.4 |
| 1157414400000 | 1385.26 |
| 1157500800000 | 1384.87 |
| 1157587200000 | 1385.44 |
| 1157673600000 | 1382.54 |
| 1157932800000 | 1383.26 |
| 1158019200000 | 1388.62 |
| 1158105600000 | 1389.23 |
| 1158192000000 | 1403.3 |
| 1158278400000 | 1397.61 |
| 1158537600000 | 1390.69 |
| 1158624000000 | 1388.03 |
| 1158710400000 | 1383.22 |
| 1158796800000 | 1391.34 |
| 1158883200000 | 1400.32 |
| 1159142400000 | 1395.38 |
| 1159228800000 | 1384.39 |
| 1159315200000 | 1385.69 |
| 1159401600000 | 1387.57 |
| 1159488000000 | 1398.52 |
| 1159747200000 | 1398.68 |
| 1159833600000 | 1400.84 |
| 1159920000000 | 1407.09 |
| 1160006400000 | 1416.31 |
| 1160092800000 | 1416.3 |
| 1160352000000 | 1414.76 |
| 1160438400000 | 1406.13 |
| 1160524800000 | 1410.01 |
| 1160611200000 | 1408.83 |
| 1160697600000 | 1409.04 |
| 1160956800000 | 1413.57 |
| 1161043200000 | 1408.49 |
| 1161129600000 | 1416.89 |
| 1161216000000 | 1430.72 |
| 1161302400000 | 1443.16 |
| 1161561600000 | 1448.16 |
| 1161648000000 | 1442.69 |
| 1161734400000 | 1451.3 |
| 1161820800000 | 1466.09 |
| 1161907200000 | 1480.29 |
| 1162166400000 | 1483.29 |
| 1162252800000 | 1492.97 |
| 1162339200000 | 1492.62 |
| 1162425600000 | 1487.45 |
| 1162512000000 | 1483.28 |
| 1162771200000 | 1474.29 |
| 1162857600000 | 1472.03 |
| 1162944000000 | 1472.99 |
| 1163030400000 | 1469.12 |
| 1163116800000 | 1472.3 |
| 1163376000000 | 1477.77 |
| 1163462400000 | 1472.6 |
| 1163548800000 | 1477.54 |
| 1163635200000 | 1479.35 |
| 1163721600000 | 1491.96 |
| 1163980800000 | 1497.47 |
| 1164067200000 | 1508.69 |
| 1164153600000 | 1522.23 |
| 1164240000000 | 1525.99 |
| 1164326400000 | 1534.5 |
| 1164585600000 | 1543.43 |
| 1164672000000 | 1549.59 |
| 1164758400000 | 1560.54 |
| 1164844800000 | 1572.44 |
| 1164931200000 | 1584.83 |
| 1165190400000 | 1592.76 |
| 1165276800000 | 1594.62 |
| 1165363200000 | 1600.56 |
| 1165449600000 | 1612.12 |
| 1165536000000 | 1616.65 |
| 1165795200000 | 1619.95 |
| 1165881600000 | 1616.06 |
| 1165968000000 | 1625.18 |
| 1166054400000 | 1622.14 |
| 1166140800000 | 1627.25 |
| 1166400000000 | 1610.18 |
| 1166486400000 | 1612.8 |
| 1166572800000 | 1620.27 |
| 1166659200000 | 1626.79 |
| 1166745600000 | 1615.4 |
| 1167177600000 | 1603.97 |
| 1167264000000 | 1599.93 |
| 1167350400000 | 1604.56 |
| 1167696000000 | 1617.93 |
| 1167782400000 | 1655.71 |
| 1167868800000 | 1657.2 |
| 1167955200000 | 1651.22 |
| 1168214400000 | 1651.63 |
| 1168300800000 | 1659.12 |
| 1168387200000 | 1647.98 |
| 1168473600000 | 1647.37 |
| 1168560000000 | 1653.65 |
| 1168819200000 | 1666.52 |
| 1168905600000 | 1679.64 |
| 1168992000000 | 1674.01 |
| 1169078400000 | 1681.19 |
| 1169164800000 | 1684.64 |
| 1169424000000 | 1695.25 |
| 1169510400000 | 1721.98 |
| 1169596800000 | 1744.81 |
| 1169683200000 | 1753.67 |
| 1169769600000 | 1741.59 |
| 1170028800000 | 1763.35 |
| 1170115200000 | 1783.04 |
| 1170201600000 | 1775.55 |
| 1170288000000 | 1772.43 |
| 1170374400000 | 1790.32 |
| 1170633600000 | 1780.69 |
| 1170720000000 | 1776.84 |
| 1170806400000 | 1799.4 |
| 1170892800000 | 1802.79 |
| 1170979200000 | 1809.59 |
| 1171238400000 | 1804.06 |
| 1171324800000 | 1809.61 |
| 1171411200000 | 1817.14 |
| 1171497600000 | 1826.62 |
| 1171584000000 | 1825.49 |
| 1171843200000 | 1831.49 |
| 1171929600000 | 1825.85 |
| 1172016000000 | 1829.95 |
| 1172102400000 | 1836.53 |
| 1172188800000 | 1848.34 |
| 1172448000000 | 1853.07 |
| 1172534400000 | 1856.91 |
| 1172620800000 | 1847.65 |
| 1172707200000 | 1849.59 |
| 1172793600000 | 1843.06 |
| 1173052800000 | 1784.28 |
| 1173139200000 | 1805.22 |
| 1173225600000 | 1835.23 |
| 1173312000000 | 1852.53 |
| 1173398400000 | 1865.86 |
| 1173657600000 | 1868.76 |
| 1173744000000 | 1868.55 |
| 1173830400000 | 1852.66 |
| 1173916800000 | 1869.32 |
| 1174003200000 | 1886.4 |
| 1174262400000 | 1903.53 |
| 1174348800000 | 1908.25 |
| 1174435200000 | 1916.38 |
| 1174521600000 | 1957.64 |
| 1174608000000 | 1963.31 |
| 1174867200000 | 1991.31 |
| 1174953600000 | 2002.25 |
| 1175040000000 | 2026.96 |
| 1175126400000 | 2063.17 |
| 1175212800000 | 2076.76 |
| 1175472000000 | 2102.37 |
| 1175558400000 | 2140.77 |
| 1175644800000 | 2155.4 |
| 1175731200000 | 2186.85 |
| 1176163200000 | 2203.91 |
| 1176249600000 | 2208.09 |
| 1176336000000 | 2233.99 |
| 1176422400000 | 2261.8 |
| 1176681600000 | 2276.08 |
| 1176768000000 | 2301.44 |
| 1176854400000 | 2315.79 |
| 1176940800000 | 2296.81 |
| 1177027200000 | 2290 |
| 1177286400000 | 2290.59 |
| 1177372800000 | 2310.89 |
| 1177459200000 | 2343.38 |
| 1177545600000 | 2358.1 |
| 1177632000000 | 2385.08 |
| 1177891200000 | 2399.43 |
| 1177977600000 | 2391.49 |
| 1178064000000 | 2393.6 |
| 1178150400000 | 2397.15 |
| 1178236800000 | 2414.58 |
| 1178496000000 | 2426.96 |
| 1178582400000 | 2380.49 |
| 1178668800000 | 2360.41 |
| 1178755200000 | 2355.88 |
| 1178841600000 | 2414.06 |
| 1179100800000 | 2461.94 |
| 1179187200000 | 2468.09 |
| 1179273600000 | 2468.62 |
| 1179360000000 | 2479.63 |
| 1179446400000 | 2493.95 |
| 1179705600000 | 2499.24 |
| 1179792000000 | 2450.89 |
| 1179878400000 | 2454.88 |
| 1179964800000 | 2470.05 |
| 1180051200000 | 2455.78 |
| 1180310400000 | 2448.21 |
| 1180396800000 | 2471.8 |
| 1180483200000 | 2459.72 |
| 1180569600000 | 2456.5 |
| 1180656000000 | 2477.04 |
| 1180915200000 | 2471.2 |
| 1181001600000 | 2480.05 |
| 1181088000000 | 2483.78 |
| 1181174400000 | 2472.23 |
| 1181260800000 | 2449.29 |
| 1181520000000 | 2426.73 |
| 1181606400000 | 2423.64 |
| 1181692800000 | 2417.91 |
| 1181779200000 | 2442.74 |
| 1181865600000 | 2463.87 |
| 1182124800000 | 2484.14 |
| 1182211200000 | 2515.95 |
| 1182297600000 | 2527.21 |
| 1182384000000 | 2537.48 |
| 1182470400000 | 2545.54 |
| 1182729600000 | 2547.9 |
| 1182816000000 | 2600.29 |
| 1182902400000 | 2605.42 |
| 1182988800000 | 2622.33 |
| 1183075200000 | 2620.15 |
| 1183334400000 | 2653.34 |
| 1183420800000 | 2663.15 |
| 1183507200000 | 2649.7 |
| 1183593600000 | 2656.98 |
| 1183680000000 | 2663.57 |
| 1183939200000 | 2625.19 |
| 1184025600000 | 2635.31 |
| 1184112000000 | 2631.13 |
| 1184198400000 | 2693.48 |
| 1184284800000 | 2710.42 |
| 1184544000000 | 2717.17 |
| 1184630400000 | 2742.33 |
| 1184716800000 | 2784.68 |
| 1184803200000 | 2799.55 |
| 1184889600000 | 2794.07 |
| 1185148800000 | 2775.24 |
| 1185235200000 | 2786.52 |
| 1185321600000 | 2783.83 |
| 1185408000000 | 2824.8 |
| 1185494400000 | 2805.19 |
| 1185753600000 | 2793.29 |
| 1185840000000 | 2822.64 |
| 1185926400000 | 2818.79 |
| 1186012800000 | 2834.05 |
| 1186099200000 | 2870.47 |
| 1186358400000 | 2874.97 |
| 1186444800000 | 2881.58 |
| 1186531200000 | 2900.23 |
| 1186617600000 | 2899.19 |
| 1186704000000 | 2863.91 |
| 1186963200000 | 2830.58 |
| 1187049600000 | 2835.27 |
| 1187136000000 | 2817.06 |
| 1187222400000 | 2763.84 |
| 1187308800000 | 2751.54 |
| 1187568000000 | 2768.27 |
| 1187654400000 | 2777.75 |
| 1187740800000 | 2789.9 |
| 1187827200000 | 2802.03 |
| 1187913600000 | 2833.92 |
| 1188172800000 | 2833.57 |
| 1188259200000 | 2839.3 |
| 1188345600000 | 2843.65 |
| 1188432000000 | 2870.66 |
| 1188518400000 | 2894.45 |
| 1188777600000 | 2872.02 |
| 1188864000000 | 2818.62 |
| 1188950400000 | 2835.97 |
| 1189036800000 | 2878.28 |
| 1189123200000 | 2884.65 |
| 1189382400000 | 2877.53 |
| 1189468800000 | 2890.8 |
| 1189555200000 | 2884.55 |
| 1189641600000 | 2862.96 |
| 1189728000000 | 2866.36 |
| 1189987200000 | 2874.57 |
| 1190073600000 | 2860.11 |
| 1190160000000 | 2890.85 |
| 1190246400000 | 2938.4 |
| 1190332800000 | 2968.87 |
| 1190592000000 | 2970.43 |
| 1190678400000 | 2979.04 |
| 1190764800000 | 3004.42 |
| 1190851200000 | 3027.38 |
| 1190937600000 | 3028.86 |
| 1191196800000 | 3034.67 |
| 1191283200000 | 3020.25 |
| 1191369600000 | 3033.96 |
| 1191456000000 | 3017 |
| 1191542400000 | 3025.36 |
| 1191801600000 | 3014.08 |
| 1191888000000 | 3023.98 |
| 1191974400000 | 3030.64 |
| 1192060800000 | 2996.88 |
| 1192147200000 | 3008.83 |
| 1192406400000 | 3028.26 |
| 1192492800000 | 3003.11 |
| 1192579200000 | 3002.08 |
| 1192665600000 | 2958.55 |
| 1192752000000 | 2971.43 |
| 1193011200000 | 2928.92 |
| 1193097600000 | 3011.2 |
| 1193184000000 | 3006.69 |
| 1193270400000 | 3030.99 |
| 1193356800000 | 3012.53 |
| 1193616000000 | 2999.88 |
| 1193702400000 | 2981.84 |
| 1193788800000 | 2983.73 |
| 1193875200000 | 2970.93 |
| 1193961600000 | 3023.49 |
| 1194220800000 | 2991.47 |
| 1194307200000 | 3036.34 |
| 1194393600000 | 3026.47 |
| 1194480000000 | 3022.75 |
| 1194566400000 | 3010.13 |
| 1194825600000 | 2966.09 |
| 1194912000000 | 2928.17 |
| 1194998400000 | 2891.72 |
| 1195084800000 | 2866.21 |
| 1195171200000 | 2866.62 |
| 1195430400000 | 2829.19 |
| 1195516800000 | 2805.28 |
| 1195603200000 | 2791.75 |
| 1195689600000 | 2789.35 |
| 1195776000000 | 2828.56 |
| 1196035200000 | 2865.61 |
| 1196121600000 | 2857.58 |
| 1196208000000 | 2824.35 |
| 1196294400000 | 2814.4 |
| 1196380800000 | 2799.44 |
| 1196640000000 | 2809.32 |
| 1196726400000 | 2857.94 |
| 1196812800000 | 2869.92 |
| 1196899200000 | 2914.29 |
| 1196985600000 | 2939.71 |
| 1197244800000 | 2944.21 |
| 1197331200000 | 2936.14 |
| 1197417600000 | 2925.4 |
| 1197504000000 | 2899.73 |
| 1197590400000 | 2871.79 |
| 1197849600000 | 2855.66 |
| 1197936000000 | 2889.5 |
| 1198022400000 | 2901.59 |
| 1198108800000 | 2902.06 |
| 1198195200000 | 2902.61 |
| 1198454400000 | 2888.87 |
| 1198713600000 | 2938.67 |
| 1198800000000 | 2973.19 |
| 1199059200000 | 2963.2 |
| 1199232000000 | 2981.18 |
| 1199318400000 | 2959.15 |
| 1199404800000 | 2965.51 |
| 1199664000000 | 2878.73 |
| 1199750400000 | 2852.01 |
| 1199836800000 | 2845.55 |
| 1199923200000 | 2891.72 |
| 1200009600000 | 2915.11 |
| 1200268800000 | 2925.28 |
| 1200355200000 | 2890.24 |
| 1200441600000 | 2805.29 |
| 1200528000000 | 2803.42 |
| 1200614400000 | 2735.1 |
| 1200873600000 | 2591.47 |
| 1200960000000 | 2520.79 |
| 1201046400000 | 2551.71 |
| 1201132800000 | 2643.38 |
| 1201219200000 | 2668.6 |
| 1201478400000 | 2638.19 |
| 1201564800000 | 2681.99 |
| 1201651200000 | 2676.47 |
| 1201737600000 | 2670.99 |
| 1201824000000 | 2654.4 |
| 1202083200000 | 2689.54 |
| 1202169600000 | 2617.4 |
| 1202256000000 | 2575.52 |
| 1202342400000 | 2495.67 |
| 1202428800000 | 2489.28 |
| 1202688000000 | 2418.06 |
| 1202774400000 | 2473.27 |
| 1202860800000 | 2466.33 |
| 1202947200000 | 2497.62 |
| 1203033600000 | 2466.56 |
| 1203292800000 | 2466.82 |
| 1203379200000 | 2490.36 |
| 1203465600000 | 2533.27 |
| 1203552000000 | 2572.6 |
| 1203638400000 | 2573.24 |
| 1203897600000 | 2595.23 |
| 1203984000000 | 2625.53 |
| 1204070400000 | 2643.96 |
| 1204156800000 | 2668.58 |
| 1204243200000 | 2647.92 |
| 1204502400000 | 2609.75 |
| 1204588800000 | 2616.96 |
| 1204675200000 | 2647.1 |
| 1204761600000 | 2621.97 |
| 1204848000000 | 2614.08 |
| 1205107200000 | 2573.04 |
| 1205193600000 | 2549.72 |
| 1205280000000 | 2554.75 |
| 1205366400000 | 2538.63 |
| 1205452800000 | 2553.12 |
| 1205712000000 | 2519.38 |
| 1205798400000 | 2519.9 |
| 1205884800000 | 2475.57 |
| 1205971200000 | 2398.58 |
| 1206403200000 | 2433.68 |
| 1206489600000 | 2435.01 |
| 1206576000000 | 2426.21 |
| 1206662400000 | 2456.76 |
| 1206921600000 | 2444.18 |
| 1207008000000 | 2395.88 |
| 1207094400000 | 2400.57 |
| 1207180800000 | 2411.25 |
| 1207267200000 | 2418.71 |
| 1207526400000 | 2377.2 |
| 1207612800000 | 2372.93 |
| 1207699200000 | 2356.05 |
| 1207785600000 | 2315.59 |
| 1207872000000 | 2268.47 |
| 1208131200000 | 2158.6 |
| 1208217600000 | 2124.59 |
| 1208304000000 | 2229.76 |
| 1208390400000 | 2263.67 |
| 1208476800000 | 2294.42 |
| 1208736000000 | 2371.76 |
| 1208822400000 | 2357.46 |
| 1208908800000 | 2334.9 |
| 1208995200000 | 2300.64 |
| 1209081600000 | 2327.74 |
| 1209340800000 | 2351.82 |
| 1209427200000 | 2335.25 |
| 1209513600000 | 2339.3 |
| 1209600000000 | 2323.12 |
| 1209686400000 | 2318.55 |
| 1209945600000 | 2355.14 |
| 1210032000000 | 2409.94 |
| 1210118400000 | 2389.97 |
| 1210204800000 | 2396.05 |
| 1210291200000 | 2393.3 |
| 1210550400000 | 2464.19 |
| 1210636800000 | 2450.16 |
| 1210723200000 | 2462.69 |
| 1210809600000 | 2467.76 |
| 1210896000000 | 2482.54 |
| 1211155200000 | 2472.05 |
| 1211241600000 | 2468.58 |
| 1211328000000 | 2475.31 |
| 1211414400000 | 2460.66 |
| 1211500800000 | 2449.49 |
| 1211760000000 | 2415.27 |
| 1211846400000 | 2404.11 |
| 1211932800000 | 2405.87 |
| 1212019200000 | 2387.98 |
| 1212105600000 | 2412.85 |
| 1212364800000 | 2440.14 |
| 1212451200000 | 2408.35 |
| 1212537600000 | 2380.59 |
| 1212624000000 | 2390.58 |
| 1212710400000 | 2425.56 |
| 1212969600000 | 2413.93 |
| 1213056000000 | 2328.37 |
| 1213142400000 | 2339.9 |
| 1213228800000 | 2303.72 |
| 1213315200000 | 2294.29 |
| 1213574400000 | 2326.06 |
| 1213660800000 | 2326.13 |
| 1213747200000 | 2280.49 |
| 1213833600000 | 2273.37 |
| 1213920000000 | 2349.15 |
| 1214179200000 | 2278.71 |
| 1214265600000 | 2272.28 |
| 1214352000000 | 2264.84 |
| 1214438400000 | 2273.73 |
| 1214524800000 | 2293.91 |
| 1214784000000 | 2311.7 |
| 1214870400000 | 2261.57 |
| 1214956800000 | 2268.54 |
| 1215043200000 | 2232.17 |
| 1215129600000 | 2227.34 |
| 1215388800000 | 2220.17 |
| 1215475200000 | 2228.12 |
| 1215561600000 | 2271.79 |
| 1215648000000 | 2299.93 |
| 1215734400000 | 2271.85 |
| 1215993600000 | 2275.48 |
| 1216080000000 | 2266.02 |
| 1216166400000 | 2215.54 |
| 1216252800000 | 2247.28 |
| 1216339200000 | 2249.7 |
| 1216598400000 | 2262.47 |
| 1216684800000 | 2251.19 |
| 1216771200000 | 2278.37 |
| 1216857600000 | 2286.72 |
| 1216944000000 | 2267.86 |
| 1217203200000 | 2279.7 |
| 1217289600000 | 2279.78 |
| 1217376000000 | 2276.9 |
| 1217462400000 | 2284.79 |
| 1217548800000 | 2273.29 |
| 1217808000000 | 2274.05 |
| 1217894400000 | 2255.11 |
| 1217980800000 | 2249.33 |
| 1218067200000 | 2233.63 |
| 1218153600000 | 2181.9 |
| 1218412800000 | 2174.14 |
| 1218499200000 | 2155.06 |
| 1218585600000 | 2141.97 |
| 1218672000000 | 2160.58 |
| 1218758400000 | 2125.57 |
| 1219017600000 | 2112.24 |
| 1219104000000 | 2111.93 |
| 1219190400000 | 2095.38 |
| 1219276800000 | 2095.87 |
| 1219363200000 | 2090.09 |
| 1219622400000 | 2080.51 |
| 1219708800000 | 2046.2 |
| 1219795200000 | 2034.48 |
| 1219881600000 | 2044.96 |
| 1219968000000 | 2053.13 |
| 1220227200000 | 2031.08 |
| 1220313600000 | 2028.31 |
| 1220400000000 | 2009.13 |
| 1220486400000 | 1993.77 |
| 1220572800000 | 1956.54 |
| 1220832000000 | 1952.27 |
| 1220918400000 | 1928.5 |
| 1221004800000 | 1903.94 |
| 1221091200000 | 1847.91 |
| 1221177600000 | 1878.33 |
| 1221436800000 | 1820.37 |
| 1221523200000 | 1761.37 |
| 1221609600000 | 1732.97 |
| 1221696000000 | 1715.79 |
| 1221782400000 | 1811.14 |
| 1222041600000 | 1873.14 |
| 1222128000000 | 1842.77 |
| 1222214400000 | 1842.55 |
| 1222300800000 | 1848.75 |
| 1222387200000 | 1817.21 |
| 1222646400000 | 1763.47 |
| 1222732800000 | 1669.31 |
| 1222819200000 | 1674.52 |
| 1222905600000 | 1633.34 |
| 1222992000000 | 1622.05 |
| 1223251200000 | 1485.32 |
| 1223337600000 | 1448.63 |
| 1223424000000 | 1371.05 |
| 1223510400000 | 1368.78 |
| 1223596800000 | 1264.09 |
| 1223856000000 | 1373 |
| 1223942400000 | 1496.92 |
| 1224028800000 | 1422.67 |
| 1224115200000 | 1381.89 |
| 1224201600000 | 1385.56 |
| 1224460800000 | 1381.28 |
| 1224547200000 | 1374.16 |
| 1224633600000 | 1305.89 |
| 1224720000000 | 1272.8599 |
| 1224806400000 | 1193.49 |
| 1225065600000 | 1096 |
| 1225152000000 | 1126.51 |
| 1225238400000 | 1165.93 |
| 1225324800000 | 1173.58 |
| 1225411200000 | 1159.71 |
| 1225670400000 | 1178.92 |
| 1225756800000 | 1240.43 |
| 1225843200000 | 1251.02 |
| 1225929600000 | 1187.42 |
| 1226016000000 | 1173.81 |
| 1226275200000 | 1179.27 |
| 1226361600000 | 1126.21 |
| 1226448000000 | 1098.55 |
| 1226534400000 | 1087.01 |
| 1226620800000 | 1093.16 |
| 1226880000000 | 1051.35 |
| 1226966400000 | 1012.22 |
| 1227052800000 | 986.64 |
| 1227139200000 | 907.6 |
| 1227225600000 | 923.65 |
| 1227484800000 | 956 |
| 1227571200000 | 981.09 |
| 1227657600000 | 947.19 |
| 1227744000000 | 967.25 |
| 1227830400000 | 947.58 |
| 1228089600000 | 932.21 |
| 1228176000000 | 909.77 |
| 1228262400000 | 909.43 |
| 1228348800000 | 921.02 |
| 1228435200000 | 907.03 |
| 1228694400000 | 947.6 |
| 1228780800000 | 948.96 |
| 1228867200000 | 963.58 |
| 1228953600000 | 969.59 |
| 1229040000000 | 965.63 |
| 1229299200000 | 989.39 |
| 1229385600000 | 996.78 |
| 1229472000000 | 1034.58 |
| 1229558400000 | 1029.91 |
| 1229644800000 | 984.98 |
| 1229904000000 | 958.99 |
| 1229990400000 | 941.33 |
| 1230076800000 | 963.92 |
| 1230508800000 | 984.86 |
| 1230595200000 | 982.22 |
| 1230681600000 | 965.5 |
| 1230854400000 | 971.65 |
| 1231113600000 | 950.35 |
| 1231200000000 | 940.72 |
| 1231286400000 | 967.3 |
| 1231372800000 | 977.56 |
| 1231459200000 | 981.18 |
| 1231718400000 | 980.38 |
| 1231804800000 | 948.4 |
| 1231891200000 | 932.81 |
| 1231977600000 | 919.45 |
| 1232064000000 | 952.58 |
| 1232323200000 | 951.87 |
| 1232409600000 | 924.47 |
| 1232496000000 | 918.42 |
| 1232582400000 | 926.17 |
| 1232668800000 | 916.92 |
| 1232928000000 | 942.35 |
| 1233014400000 | 934.18 |
| 1233100800000 | 943.71 |
| 1233187200000 | 928.87 |
| 1233273600000 | 905.28 |
| 1233532800000 | 898.1 |
| 1233619200000 | 903.78 |
| 1233705600000 | 907.61 |
| 1233792000000 | 912.12 |
| 1233878400000 | 922.85 |
| 1234137600000 | 944.41 |
| 1234224000000 | 934.4 |
| 1234310400000 | 915.96 |
| 1234396800000 | 889.38 |
| 1234483200000 | 907.55 |
| 1234742400000 | 886.35 |
| 1234828800000 | 852.92 |
| 1234915200000 | 851.32 |
| 1235001600000 | 859.62 |
| 1235088000000 | 842.48 |
| 1235347200000 | 848.63 |
| 1235433600000 | 816.21 |
| 1235520000000 | 824.9299 |
| 1235606400000 | 822.57 |
| 1235692800000 | 814.5599 |
| 1235952000000 | 799.41 |
| 1236038400000 | 784 |
| 1236124800000 | 779.89 |
| 1236211200000 | 769.5599 |
| 1236297600000 | 772.1 |
| 1236556800000 | 757.9299 |
| 1236643200000 | 768.63 |
| 1236729600000 | 781.61 |
| 1236816000000 | 780.03 |
| 1236902400000 | 790.51 |
| 1237161600000 | 811.88 |
| 1237248000000 | 799.61 |
| 1237334400000 | 814.59 |
| 1237420800000 | 863.2 |
| 1237507200000 | 842.38 |
| 1237766400000 | 858.83 |
| 1237852800000 | 852.38 |
| 1237939200000 | 860.8 |
| 1238025600000 | 869.52 |
| 1238112000000 | 850.31 |
| 1238371200000 | 825.34 |
| 1238457600000 | 849.55 |
| 1238544000000 | 847.13 |
| 1238630400000 | 877.72 |
| 1238716800000 | 884.14 |
| 1238976000000 | 882.22 |
| 1239062400000 | 873.15 |
| 1239148800000 | 863.97 |
| 1239235200000 | 865.5 |
| 1239667200000 | 872.65 |
| 1239753600000 | 868.06 |
| 1239840000000 | 874.65 |
| 1239926400000 | 858.69 |
| 1240185600000 | 838.72 |
| 1240272000000 | 833.48 |
| 1240358400000 | 835.32 |
| 1240444800000 | 845.24 |
| 1240531200000 | 856.24 |
| 1240790400000 | 845.27 |
| 1240876800000 | 844.52 |
| 1240963200000 | 866.76 |
| 1241049600000 | 894.04 |
| 1241136000000 | 894.32 |
| 1241395200000 | 914.82 |
| 1241481600000 | 935.08 |
| 1241568000000 | 939.09 |
| 1241654400000 | 984.64 |
| 1241740800000 | 999.17 |
| 1242000000000 | 1016.6 |
| 1242086400000 | 1021.87 |
| 1242172800000 | 1010.07 |
| 1242259200000 | 986.94 |
| 1242345600000 | 1013.08 |
| 1242604800000 | 1017.1 |
| 1242691200000 | 1053.71 |
| 1242777600000 | 1076.3699 |
| 1242864000000 | 1055.32 |
| 1242950400000 | 1080.43 |
| 1243209600000 | 1086.71 |
| 1243296000000 | 1081.18 |
| 1243382400000 | 1099.26 |
| 1243468800000 | 1095.8699 |
| 1243555200000 | 1115.74 |
| 1243814400000 | 1148.3 |
| 1243900800000 | 1168.4 |
| 1243987200000 | 1140.27 |
| 1244073600000 | 1123.39 |
| 1244160000000 | 1124.79 |
| 1244419200000 | 1113.58 |
| 1244505600000 | 1106.8 |
| 1244592000000 | 1118.31 |
| 1244678400000 | 1135.41 |
| 1244764800000 | 1138.18 |
| 1245024000000 | 1101.88 |
| 1245110400000 | 1101 |
| 1245196800000 | 1087.43 |
| 1245283200000 | 1093.13 |
| 1245369600000 | 1096.6099 |
| 1245628800000 | 1077.3599 |
| 1245715200000 | 1070.59 |
| 1245801600000 | 1079.42 |
| 1245888000000 | 1071.08 |
| 1245974400000 | 1095.93 |
| 1246233600000 | 1097.74 |
| 1246320000000 | 1094.95 |
| 1246406400000 | 1088.67 |
| 1246492800000 | 1073.2 |
| 1246579200000 | 1056.94 |
| 1246838400000 | 1039.55 |
| 1246924800000 | 1044.77 |
| 1247011200000 | 1026.16 |
| 1247097600000 | 1035.08 |
| 1247184000000 | 1028.83 |
| 1247443200000 | 1026.18 |
| 1247529600000 | 1039.08 |
| 1247616000000 | 1078.85 |
| 1247702400000 | 1088.56 |
| 1247788800000 | 1084.25 |
| 1248048000000 | 1093.91 |
| 1248134400000 | 1100.42 |
| 1248220800000 | 1084.98 |
| 1248307200000 | 1089.21 |
| 1248393600000 | 1098.04 |
| 1248652800000 | 1095.91 |
| 1248739200000 | 1080.3599 |
| 1248825600000 | 1070.56 |
| 1248912000000 | 1079.2 |
| 1248998400000 | 1094.79 |
| 1249257600000 | 1120.93 |
| 1249344000000 | 1112.85 |
| 1249430400000 | 1116.92 |
| 1249516800000 | 1120.82 |
| 1249603200000 | 1105.6099 |
| 1249862400000 | 1097.84 |
| 1249948800000 | 1094.64 |
| 1250035200000 | 1094.81 |
| 1250121600000 | 1112.6099 |
| 1250208000000 | 1110.1099 |
| 1250467200000 | 1088.6199 |
| 1250553600000 | 1094.49 |
| 1250640000000 | 1104.72 |
| 1250726400000 | 1117.38 |
| 1250812800000 | 1134.35 |
| 1251072000000 | 1142.63 |
| 1251158400000 | 1144.78 |
| 1251244800000 | 1138.53 |
| 1251331200000 | 1127.38 |
| 1251417600000 | 1144.32 |
| 1251676800000 | 1140.65 |
| 1251763200000 | 1139.18 |
| 1251849600000 | 1126.6099 |
| 1251936000000 | 1125.3 |
| 1252022400000 | 1131.3599 |
| 1252281600000 | 1149.27 |
| 1252368000000 | 1166.99 |
| 1252454400000 | 1175.1199 |
| 1252540800000 | 1180.18 |
| 1252627200000 | 1203.1199 |
| 1252886400000 | 1208.03 |
| 1252972800000 | 1220.71 |
| 1253059200000 | 1241.49 |
| 1253145600000 | 1257.91 |
| 1253232000000 | 1261.81 |
| 1253491200000 | 1242.79 |
| 1253577600000 | 1252.3 |
| 1253664000000 | 1256.68 |
| 1253750400000 | 1245.58 |
| 1253836800000 | 1235.6199 |
| 1254096000000 | 1228.23 |
| 1254182400000 | 1228.9 |
| 1254268800000 | 1240.48 |
| 1254355200000 | 1237.38 |
| 1254441600000 | 1227.85 |
| 1254700800000 | 1228.08 |
| 1254787200000 | 1257.43 |
| 1254873600000 | 1256.93 |
| 1254960000000 | 1272.91 |
| 1255046400000 | 1275.39 |
| 1255305600000 | 1294.07 |
| 1255392000000 | 1297.27 |
| 1255478400000 | 1323.68 |
| 1255564800000 | 1337.34 |
| 1255651200000 | 1330.01 |
| 1255910400000 | 1330.67 |
| 1255996800000 | 1325.3699 |
| 1256083200000 | 1309.57 |
| 1256169600000 | 1297.99 |
| 1256256000000 | 1302.07 |
| 1256515200000 | 1281.24 |
| 1256601600000 | 1254.25 |
| 1256688000000 | 1241.52 |
| 1256774400000 | 1246.78 |
| 1256860800000 | 1249.64 |
| 1257120000000 | 1238.35 |
| 1257206400000 | 1217.29 |
| 1257292800000 | 1240.3699 |
| 1257379200000 | 1247.01 |
| 1257465600000 | 1250.04 |
| 1257724800000 | 1253.22 |
| 1257811200000 | 1247.89 |
| 1257897600000 | 1252.46 |
| 1257984000000 | 1244.54 |
| 1258070400000 | 1246.8 |
| 1258329600000 | 1249.06 |
| 1258416000000 | 1229.33 |
| 1258502400000 | 1235.57 |
| 1258588800000 | 1223.1 |
| 1258675200000 | 1216.77 |
| 1258934400000 | 1220 |
| 1259020800000 | 1204.8 |
| 1259107200000 | 1214.94 |
| 1259193600000 | 1201.15 |
| 1259280000000 | 1195.63 |
| 1259539200000 | 1200.58 |
| 1259625600000 | 1227.2 |
| 1259712000000 | 1233.66 |
| 1259798400000 | 1226.42 |
| 1259884800000 | 1205.81 |
| 1260144000000 | 1191.89 |
| 1260230400000 | 1181.6 |
| 1260316800000 | 1171.23 |
| 1260403200000 | 1161.89 |
| 1260489600000 | 1152.88 |
| 1260748800000 | 1150.41 |
| 1260835200000 | 1137.75 |
| 1260921600000 | 1134.9 |
| 1261008000000 | 1116.3599 |
| 1261094400000 | 1111.03 |
| 1261353600000 | 1095.67 |
| 1261440000000 | 1108.54 |
| 1261526400000 | 1119.41 |
| 1261612800000 | 1118.8599 |
| 1261958400000 | 1117.02 |
| 1262044800000 | 1122.02 |
| 1262131200000 | 1112.03 |
| 1262217600000 | 1121.42 |
| 1262563200000 | 1141.73 |
| 1262649600000 | 1156.01 |
| 1262736000000 | 1147.55 |
| 1262822400000 | 1144.3 |
| 1262908800000 | 1152.52 |
| 1263168000000 | 1183.79 |
| 1263254400000 | 1178.91 |
| 1263340800000 | 1182.4 |
| 1263427200000 | 1178.72 |
| 1263513600000 | 1177.35 |
| 1263772800000 | 1176.94 |
| 1263859200000 | 1167.78 |
| 1263945600000 | 1158.08 |
| 1264032000000 | 1152.1199 |
| 1264118400000 | 1154.75 |
| 1264377600000 | 1155.66 |
| 1264464000000 | 1149.27 |
| 1264550400000 | 1152.6 |
| 1264636800000 | 1151.3 |
| 1264723200000 | 1143.04 |
| 1264982400000 | 1134.99 |
| 1265068800000 | 1138.79 |
| 1265155200000 | 1146.19 |
| 1265241600000 | 1129.09 |
| 1265328000000 | 1110.47 |
| 1265587200000 | 1112.1199 |
| 1265673600000 | 1118.92 |
| 1265760000000 | 1119.53 |
| 1265846400000 | 1112.44 |
| 1265932800000 | 1116.15 |
| 1266192000000 | 1111.64 |
| 1266278400000 | 1121.42 |
| 1266364800000 | 1118.6199 |
| 1266451200000 | 1112.09 |
| 1266537600000 | 1102.35 |
| 1266796800000 | 1105.78 |
| 1266883200000 | 1098.96 |
| 1266969600000 | 1104.44 |
| 1267056000000 | 1091 |
| 1267142400000 | 1091.52 |
| 1267401600000 | 1076.93 |
| 1267488000000 | 1078.41 |
| 1267574400000 | 1069.74 |
| 1267660800000 | 1070.79 |
| 1267747200000 | 1069.39 |
| 1268006400000 | 1072.27 |
| 1268092800000 | 1058.32 |
| 1268179200000 | 1063.09 |
| 1268265600000 | 1070.33 |
| 1268352000000 | 1085.3 |
| 1268611200000 | 1074.57 |
| 1268697600000 | 1085.88 |
| 1268784000000 | 1088.3699 |
| 1268870400000 | 1082.47 |
| 1268956800000 | 1071.06 |
| 1269216000000 | 1071.84 |
| 1269302400000 | 1075.8599 |
| 1269388800000 | 1064.27 |
| 1269475200000 | 1062.84 |
| 1269561600000 | 1067.42 |
| 1269820800000 | 1068.3 |
| 1269907200000 | 1076.24 |
| 1269993600000 | 1092.34 |
| 1270080000000 | 1094.85 |
| 1270512000000 | 1078.1199 |
| 1270598400000 | 1089.72 |
| 1270684800000 | 1087.27 |
| 1270771200000 | 1102.17 |
| 1271030400000 | 1112.8599 |
| 1271116800000 | 1107.4 |
| 1271203200000 | 1113.9 |
| 1271289600000 | 1112.16 |
| 1271376000000 | 1104.3699 |
| 1271635200000 | 1086.17 |
| 1271721600000 | 1094.84 |
| 1271808000000 | 1086.05 |
| 1271894400000 | 1075.68 |
| 1271980800000 | 1086.08 |
| 1272240000000 | 1088.24 |
| 1272326400000 | 1086.14 |
| 1272412800000 | 1067.43 |
| 1272499200000 | 1069.97 |
| 1272585600000 | 1070.6099 |
| 1272844800000 | 1058.1 |
| 1272931200000 | 1045.64 |
| 1273017600000 | 1019.75 |
| 1273104000000 | 993.2 |
| 1273190400000 | 965.72 |
| 1273449600000 | 997.26 |
| 1273536000000 | 979.41 |
| 1273622400000 | 981.33 |
| 1273708800000 | 968.26 |
| 1273795200000 | 951.83 |
| 1274054400000 | 935.25 |
| 1274140800000 | 930.31 |
| 1274227200000 | 921 |
| 1274313600000 | 913.88 |
| 1274400000000 | 922.5 |
| 1274659200000 | 901.87 |
| 1274745600000 | 878.56 |
| 1274832000000 | 883.88 |
| 1274918400000 | 891.99 |
| 1275004800000 | 900.28 |
| 1275264000000 | 896.51 |
| 1275350400000 | 896.41 |
| 1275436800000 | 886.54 |
| 1275523200000 | 882.98 |
| 1275609600000 | 879.93 |
| 1275868800000 | 857.7 |
| 1275955200000 | 847.89 |
| 1276041600000 | 853.39 |
| 1276128000000 | 860.51 |
| 1276214400000 | 862.57 |
| 1276473600000 | 877.73 |
| 1276560000000 | 880.35 |
| 1276646400000 | 889.87 |
| 1276732800000 | 889.91 |
| 1276819200000 | 886.28 |
| 1277078400000 | 889.79 |
| 1277164800000 | 886.82 |
| 1277251200000 | 893.12 |
| 1277337600000 | 897.34 |
| 1277424000000 | 895.28 |
| 1277683200000 | 892.26 |
| 1277769600000 | 869.18 |
| 1277856000000 | 869.33 |
| 1277942400000 | 882.98 |
| 1278028800000 | 884.55 |
| 1278288000000 | 875.77 |
| 1278374400000 | 877.18 |
| 1278460800000 | 870.56 |
| 1278547200000 | 875.44 |
| 1278633600000 | 874.74 |
| 1278892800000 | 861.3 |
| 1278979200000 | 875 |
| 1279065600000 | 879.49 |
| 1279152000000 | 891.06 |
| 1279238400000 | 895.96 |
| 1279497600000 | 889.88 |
| 1279584000000 | 875.21 |
| 1279670400000 | 875.71 |
| 1279756800000 | 874.64 |
| 1279843200000 | 869.58 |
| 1280102400000 | 863.16 |
| 1280188800000 | 874.04 |
| 1280275200000 | 884.46 |
| 1280361600000 | 890.28 |
| 1280448000000 | 883.87 |
| 1280707200000 | 897.33 |
| 1280793600000 | 900.05 |
| 1280880000000 | 891.14 |
| 1280966400000 | 895.35 |
| 1281052800000 | 905.36 |
| 1281312000000 | 899.72 |
| 1281398400000 | 888.67 |
| 1281484800000 | 868.01 |
| 1281571200000 | 864.17 |
| 1281657600000 | 858.05 |
| 1281916800000 | 860.26 |
| 1282003200000 | 863.07 |
| 1282089600000 | 867.57 |
| 1282176000000 | 873.07 |
| 1282262400000 | 862.47 |
| 1282521600000 | 860.68 |
| 1282608000000 | 858.69 |
| 1282694400000 | 855.51 |
| 1282780800000 | 861.05 |
| 1282867200000 | 862.51 |
| 1283126400000 | 856.62 |
| 1283212800000 | 855.72 |
| 1283299200000 | 866.46 |
| 1283385600000 | 865.38 |
| 1283472000000 | 873.44 |
| 1283731200000 | 871.41 |
| 1283817600000 | 860.24 |
| 1283904000000 | 861.64 |
| 1283990400000 | 864.64 |
| 1284076800000 | 863.94 |
| 1284336000000 | 877.06 |
| 1284422400000 | 881.59 |
| 1284508800000 | 884.94 |
| 1284595200000 | 890.31 |
| 1284681600000 | 885.89 |
| 1284940800000 | 887.75 |
| 1285027200000 | 895.64 |
| 1285113600000 | 923.29 |
| 1285200000000 | 920.32 |
| 1285286400000 | 931.48 |
| 1285545600000 | 931.24 |
| 1285632000000 | 937.97 |
| 1285718400000 | 939.49 |
| 1285804800000 | 941.57 |
| 1285891200000 | 945.47 |
| 1286150400000 | 936.89 |
| 1286236800000 | 940.43 |
| 1286323200000 | 949.89 |
| 1286409600000 | 946.82 |
| 1286496000000 | 948.45 |
| 1286755200000 | 946.7 |
| 1286841600000 | 940.42 |
| 1286928000000 | 952.26 |
| 1287014400000 | 959.99 |
| 1287100800000 | 962.89 |
| 1287360000000 | 957.03 |
| 1287446400000 | 945.69 |
| 1287532800000 | 959.03 |
| 1287619200000 | 960.74 |
| 1287705600000 | 963.12 |
| 1287964800000 | 965.48 |
| 1288051200000 | 958.77 |
| 1288137600000 | 953.78 |
| 1288224000000 | 963.83 |
| 1288310400000 | 967.53 |
| 1288569600000 | 967.13 |
| 1288656000000 | 980.72 |
| 1288742400000 | 983.87 |
| 1288828800000 | 993.88 |
| 1288915200000 | 978.21 |
| 1289174400000 | 964.44 |
| 1289260800000 | 961.03 |
| 1289347200000 | 945.16 |
| 1289433600000 | 945.75 |
| 1289520000000 | 946.54 |
| 1289779200000 | 939.47 |
| 1289865600000 | 931.99 |
| 1289952000000 | 933.06 |
| 1290038400000 | 940.17 |
| 1290124800000 | 947.61 |
| 1290384000000 | 940.03 |
| 1290470400000 | 925.12 |
| 1290556800000 | 915.46 |
| 1290643200000 | 908.98 |
| 1290729600000 | 887.92 |
| 1290988800000 | 871.73 |
| 1291075200000 | 867.18 |
| 1291161600000 | 866.76 |
| 1291248000000 | 869.9 |
| 1291334400000 | 889.57 |
| 1291593600000 | 875.08 |
| 1291680000000 | 879.14 |
| 1291766400000 | 875.01 |
| 1291852800000 | 879.67 |
| 1291939200000 | 885.76 |
| 1292198400000 | 894.28 |
| 1292284800000 | 926.29 |
| 1292371200000 | 923.81 |
| 1292457600000 | 914.96 |
| 1292544000000 | 915.49 |
| 1292803200000 | 917.24 |
| 1292889600000 | 917.2 |
| 1292976000000 | 913.93 |
| 1293062400000 | 912.49 |
| 1293148800000 | 918.5 |
| 1293408000000 | 919.1 |
| 1293494400000 | 921.51 |
| 1293580800000 | 922.44 |
| 1293667200000 | 933.67 |
| 1293753600000 | 945.83 |
| 1294012800000 | 948.8 |
| 1294099200000 | 944 |
| 1294185600000 | 933.01 |
| 1294272000000 | 924.05 |
| 1294358400000 | 917.75 |
| 1294617600000 | 918.31 |
| 1294704000000 | 921.72 |
| 1294790400000 | 932.75 |
| 1294876800000 | 960.27 |
| 1294963200000 | 965.93 |
| 1295222400000 | 968.5 |
| 1295308800000 | 984.83 |
| 1295395200000 | 986.11 |
| 1295481600000 | 980.18 |
| 1295568000000 | 995.88 |
| 1295827200000 | 1000.4 |
| 1295913600000 | 998.55 |
| 1296000000000 | 1003.49 |
| 1296086400000 | 1010.62 |
| 1296172800000 | 998.46 |
| 1296432000000 | 997.4 |
| 1296518400000 | 1008.47 |
| 1296604800000 | 1009.99 |
| 1296691200000 | 996.52 |
| 1296777600000 | 985.85 |
| 1297036800000 | 990.28 |
| 1297123200000 | 1000.61 |
| 1297209600000 | 1006.52 |
| 1297296000000 | 996.88 |
| 1297382400000 | 990.72 |
| 1297641600000 | 977.54 |
| 1297728000000 | 977.33 |
| 1297814400000 | 977.19 |
| 1297900800000 | 983.42 |
| 1297987200000 | 988.63 |
| 1298246400000 | 991.91 |
| 1298332800000 | 990.63 |
| 1298419200000 | 991.75 |
| 1298505600000 | 987.04 |
| 1298592000000 | 987.89 |
| 1298851200000 | 988.14 |
| 1298937600000 | 983.85 |
| 1299024000000 | 984.97 |
| 1299110400000 | 987.73 |
| 1299196800000 | 996.44 |
| 1299456000000 | 999.6 |
| 1299542400000 | 989.24 |
| 1299628800000 | 1002.28 |
| 1299715200000 | 996.62 |
| 1299801600000 | 998.49 |
| 1300060800000 | 1003.89 |
| 1300147200000 | 988.18 |
| 1300233600000 | 985.57 |
| 1300320000000 | 993.23 |
| 1300406400000 | 1011.64 |
| 1300665600000 | 1014.48 |
| 1300752000000 | 1015.46 |
| 1300838400000 | 1004.03 |
| 1300924800000 | 1019.15 |
| 1301011200000 | 1032.77 |
| 1301270400000 | 1018.74 |
| 1301356800000 | 1015.21 |
| 1301443200000 | 1025.64 |
| 1301529600000 | 1027.85 |
| 1301616000000 | 1023.29 |
| 1301875200000 | 1022.58 |
| 1301961600000 | 1018.13 |
| 1302048000000 | 1027.63 |
| 1302134400000 | 1021.14 |
| 1302220800000 | 1031.22 |
| 1302480000000 | 1023.24 |
| 1302566400000 | 1019.4 |
| 1302652800000 | 1022.53 |
| 1302739200000 | 1010.85 |
| 1302825600000 | 1003.48 |
| 1303084800000 | 984.7 |
| 1303171200000 | 986.45 |
| 1303257600000 | 999.53 |
| 1303344000000 | 1001.56 |
| 1303776000000 | 1016.02 |
| 1303862400000 | 1018.37 |
| 1303948800000 | 1029.5 |
| 1304035200000 | 1033.85 |
| 1304294400000 | 1026.76 |
| 1304380800000 | 1019.82 |
| 1304467200000 | 1022.99 |
| 1304553600000 | 1002.59 |
| 1304640000000 | 995.19 |
| 1304899200000 | 974.55 |
| 1304985600000 | 977.31 |
| 1305072000000 | 971.73 |
| 1305158400000 | 962 |
| 1305244800000 | 963.51 |
| 1305504000000 | 961.18 |
| 1305590400000 | 957.05 |
| 1305676800000 | 963.89 |
| 1305763200000 | 966.15 |
| 1305849600000 | 962.37 |
| 1306108800000 | 947.98 |
| 1306195200000 | 953.06 |
| 1306281600000 | 950.84 |
| 1306368000000 | 960.48 |
| 1306454400000 | 970.18 |
| 1306713600000 | 974.09 |
| 1306800000000 | 984.4 |
| 1306886400000 | 986.24 |
| 1306972800000 | 981.76 |
| 1307059200000 | 986.33 |
| 1307318400000 | 984.36 |
| 1307404800000 | 987.96 |
| 1307491200000 | 982.92 |
| 1307577600000 | 983.45 |
| 1307664000000 | 977.06 |
| 1307923200000 | 970.07 |
| 1308009600000 | 972.76 |
| 1308096000000 | 960.68 |
| 1308182400000 | 946.71 |
| 1308268800000 | 958.19 |
| 1308528000000 | 954.19 |
| 1308614400000 | 959.26 |
| 1308700800000 | 964.05 |
| 1308787200000 | 941.8 |
| 1308873600000 | 940.73 |
| 1309132800000 | 943.12 |
| 1309219200000 | 947.62 |
| 1309305600000 | 952.35 |
| 1309392000000 | 960.09 |
| 1309478400000 | 955.88 |
| 1309737600000 | 954.85 |
| 1309824000000 | 947.74 |
| 1309910400000 | 938.94 |
| 1309996800000 | 940.81 |
| 1310083200000 | 940.26 |
| 1310342400000 | 924.05 |
| 1310428800000 | 915.68 |
| 1310515200000 | 931.18 |
| 1310601600000 | 929.07 |
| 1310688000000 | 931.65 |
| 1310947200000 | 918.83 |
| 1311033600000 | 922.69 |
| 1311120000000 | 924.37 |
| 1311206400000 | 942.36 |
| 1311292800000 | 942.35 |
| 1311552000000 | 928.22 |
| 1311638400000 | 936.26 |
| 1311724800000 | 924.34 |
| 1311811200000 | 918.54 |
| 1311897600000 | 923.73 |
| 1312156800000 | 910.82 |
| 1312243200000 | 909.84 |
| 1312329600000 | 912.04 |
| 1312416000000 | 897.09 |
| 1312502400000 | 885 |
| 1312761600000 | 850.96 |
| 1312848000000 | 821.24 |
| 1312934400000 | 836.24 |
| 1313020800000 | 829.28 |
| 1313107200000 | 847.21 |
| 1313366400000 | 861.03 |
| 1313452800000 | 856.91 |
| 1313539200000 | 855.29 |
| 1313625600000 | 838.65 |
| 1313712000000 | 824.3099 |
| 1313971200000 | 823.26 |
| 1314057600000 | 825.45 |
| 1314144000000 | 826.42 |
| 1314230400000 | 826.44 |
| 1314316800000 | 828.5599 |
| 1314576000000 | 841.88 |
| 1314662400000 | 847.42 |
| 1314748800000 | 848.71 |
| 1314835200000 | 840.01 |
| 1314921600000 | 834.04 |
| 1315180800000 | 813.54 |
| 1315267200000 | 810.2 |
| 1315353600000 | 813.22 |
| 1315440000000 | 809.49 |
| 1315526400000 | 790.88 |
| 1315785600000 | 772.83 |
| 1315872000000 | 767.64 |
| 1315958400000 | 764.74 |
| 1316044800000 | 776.19 |
| 1316131200000 | 774.86 |
| 1316390400000 | 744.47 |
| 1316476800000 | 745.55 |
| 1316563200000 | 744.27 |
| 1316649600000 | 717.64 |
| 1316736000000 | 708.33 |
| 1316995200000 | 705.8099 |
| 1317081600000 | 721.02 |
| 1317168000000 | 718.33 |
| 1317254400000 | 721.67 |
| 1317340800000 | 714.19 |
| 1317600000000 | 690.1 |
| 1317686400000 | 690.65 |
| 1317772800000 | 696.89 |
| 1317859200000 | 702.5 |
| 1317945600000 | 712.52 |
| 1318204800000 | 712.75 |
| 1318291200000 | 716.46 |
| 1318377600000 | 730.72 |
| 1318464000000 | 731.8099 |
| 1318550400000 | 739.25 |
| 1318809600000 | 739.87 |
| 1318896000000 | 731.14 |
| 1318982400000 | 737.34 |
| 1319068800000 | 729.73 |
| 1319155200000 | 736.92 |
| 1319414400000 | 742.02 |
| 1319500800000 | 741.24 |
| 1319587200000 | 739.95 |
| 1319673600000 | 763.38 |
| 1319760000000 | 765.25 |
| 1320019200000 | 746.62 |
| 1320105600000 | 732.69 |
| 1320192000000 | 725.14 |
| 1320278400000 | 723.83 |
| 1320364800000 | 727.09 |
| 1320624000000 | 723.63 |
| 1320710400000 | 728.8099 |
| 1320796800000 | 712.46 |
| 1320883200000 | 712.92 |
| 1320969600000 | 719.9299 |
| 1321228800000 | 718.44 |
| 1321315200000 | 709.97 |
| 1321401600000 | 707.79 |
| 1321488000000 | 703.66 |
| 1321574400000 | 704.42 |
| 1321833600000 | 696.88 |
| 1321920000000 | 694.34 |
| 1322006400000 | 680.71 |
| 1322092800000 | 671.12 |
| 1322179200000 | 667.14 |
| 1322438400000 | 674.52 |
| 1322524800000 | 665.65 |
| 1322611200000 | 670.7 |
| 1322697600000 | 676.89 |
| 1322784000000 | 682.02 |
| 1323043200000 | 684.1 |
| 1323129600000 | 676.2 |
| 1323216000000 | 678.17 |
| 1323302400000 | 670.7 |
| 1323388800000 | 673.3099 |
| 1323648000000 | 660.22 |
| 1323734400000 | 653.45 |
| 1323820800000 | 644.41 |
| 1323907200000 | 639.88 |
| 1323993600000 | 653.21 |
| 1324252800000 | 647.1 |
| 1324339200000 | 647.75 |
| 1324425600000 | 641.39 |
| 1324512000000 | 637.95 |
| 1324598400000 | 635 |
| 1324944000000 | 640.08 |
| 1325030400000 | 635.49 |
| 1325116800000 | 633.84 |
| 1325203200000 | 637.98 |
| 1325462400000 | 638.64 |
| 1325548800000 | 647.32 |
| 1325635200000 | 638.48 |
| 1325721600000 | 628.38 |
| 1325808000000 | 623.85 |
| 1326067200000 | 621.96 |
| 1326153600000 | 619.32 |
| 1326240000000 | 620.03 |
| 1326326400000 | 621.55 |
| 1326412800000 | 612.45 |
| 1326672000000 | 608.57 |
| 1326758400000 | 614.78 |
| 1326844800000 | 617.32 |
| 1326931200000 | 620.51 |
| 1327017600000 | 623 |
| 1327276800000 | 630.13 |
| 1327363200000 | 624.87 |
| 1327449600000 | 627.27 |
| 1327536000000 | 643.57 |
| 1327622400000 | 642.21 |
| 1327881600000 | 643.76 |
| 1327968000000 | 640.5 |
| 1328054400000 | 647.41 |
| 1328140800000 | 644.46 |
| 1328227200000 | 647.35 |
| 1328486400000 | 644.48 |
| 1328572800000 | 651.96 |
| 1328659200000 | 653.8 |
| 1328745600000 | 652.6799 |
| 1328832000000 | 645.82 |
| 1329091200000 | 649.44 |
| 1329177600000 | 643.4 |
| 1329264000000 | 638.22 |
| 1329350400000 | 637.92 |
| 1329436800000 | 642.24 |
| 1329696000000 | 649.36 |
| 1329782400000 | 652.07 |
| 1329868800000 | 647.11 |
| 1329955200000 | 649.08 |
| 1330041600000 | 659.15 |
| 1330300800000 | 654.6 |
| 1330387200000 | 658.66 |
| 1330473600000 | 660.13 |
| 1330560000000 | 659.92 |
| 1330646400000 | 657.26 |
| 1330905600000 | 657.73 |
| 1330992000000 | 650.15 |
| 1331078400000 | 645.94 |
| 1331164800000 | 660.37 |
| 1331251200000 | 654.97 |
| 1331510400000 | 654.76 |
| 1331596800000 | 656.6799 |
| 1331683200000 | 653.19 |
| 1331769600000 | 653.27 |
| 1331856000000 | 657.61 |
| 1332115200000 | 657.91 |
| 1332201600000 | 656.24 |
| 1332288000000 | 659.5 |
| 1332374400000 | 658.77 |
| 1332460800000 | 657.66 |
| 1332720000000 | 657.37 |
| 1332806400000 | 659.11 |
| 1332892800000 | 655.86 |
| 1332979200000 | 657.12 |
| 1333065600000 | 671.9299 |
| 1333324800000 | 664.34 |
| 1333411200000 | 663.69 |
| 1333497600000 | 655.58 |
| 1333584000000 | 653.41 |
| 1334016000000 | 649.55 |
| 1334102400000 | 652.4299 |
| 1334188800000 | 661.53 |
| 1334275200000 | 663.39 |
| 1334534400000 | 658.61 |
| 1334620800000 | 661.57 |
| 1334707200000 | 659.24 |
| 1334793600000 | 656.62 |
| 1334880000000 | 660.98 |
| 1335139200000 | 645.9299 |
| 1335225600000 | 651.09 |
| 1335312000000 | 652.57 |
| 1335398400000 | 648.6 |
| 1335484800000 | 650.27 |
| 1335744000000 | 647.35 |
| 1335830400000 | 646.84 |
| 1335916800000 | 645.2 |
| 1336003200000 | 646.34 |
| 1336089600000 | 652.09 |
| 1336348800000 | 638.72 |
| 1336435200000 | 635.98 |
| 1336521600000 | 629.99 |
| 1336608000000 | 626.32 |
| 1336694400000 | 623.76 |
| 1336953600000 | 615.73 |
| 1337040000000 | 608.94 |
| 1337126400000 | 603.41 |
| 1337212800000 | 596.52 |
| 1337299200000 | 596.3 |
| 1337558400000 | 596.6 |
| 1337644800000 | 603.1 |
| 1337731200000 | 583.24 |
| 1337817600000 | 578.99 |
| 1337904000000 | 579.48 |
| 1338163200000 | 576 |
| 1338249600000 | 569.1799 |
| 1338336000000 | 558.23 |
| 1338422400000 | 551.9299 |
| 1338508800000 | 548.88 |
| 1338768000000 | 558.04 |
| 1338854400000 | 554.54 |
| 1338940800000 | 554.61 |
| 1339027200000 | 556.69 |
| 1339113600000 | 551.59 |
| 1339372800000 | 556.1 |
| 1339459200000 | 547.08 |
| 1339545600000 | 551.89 |
| 1339632000000 | 556.1799 |
| 1339718400000 | 558.33 |
| 1339977600000 | 556.66 |
| 1340064000000 | 559.97 |
| 1340150400000 | 563.04 |
| 1340236800000 | 558.64 |
| 1340323200000 | 551.44 |
| 1340582400000 | 548.52 |
| 1340668800000 | 545.13 |
| 1340755200000 | 543.14 |
| 1340841600000 | 542.52 |
| 1340928000000 | 561.74 |
| 1341187200000 | 556.12 |
| 1341273600000 | 553.97 |
| 1341360000000 | 546.65 |
| 1341446400000 | 544.47 |
| 1341532800000 | 542.91 |
| 1341792000000 | 536.39 |
| 1341878400000 | 534.99 |
| 1341964800000 | 535.66 |
| 1342051200000 | 533.4299 |
| 1342137600000 | 535.65 |
| 1342396800000 | 532.54 |
| 1342483200000 | 533.35 |
| 1342569600000 | 534.55 |
| 1342656000000 | 533.64 |
| 1342742400000 | 528.5 |
| 1343001600000 | 524.1799 |
| 1343088000000 | 521.96 |
| 1343174400000 | 520.83 |
| 1343260800000 | 529.5 |
| 1343347200000 | 533.8099 |
| 1343606400000 | 528.41 |
| 1343692800000 | 533.7 |
| 1343779200000 | 532.59 |
| 1343865600000 | 529.2 |
| 1343952000000 | 536.62 |
| 1344211200000 | 536.89 |
| 1344297600000 | 534.74 |
| 1344384000000 | 531.1 |
| 1344470400000 | 529.71 |
| 1344556800000 | 529.83 |
| 1344816000000 | 532.58 |
| 1344902400000 | 532.07 |
| 1344988800000 | 529.76 |
| 1345075200000 | 536.07 |
| 1345161600000 | 534.51 |
| 1345420800000 | 534.66 |
| 1345507200000 | 537.46 |
| 1345593600000 | 534.33 |
| 1345680000000 | 541.01 |
| 1345766400000 | 535.16 |
| 1346025600000 | 535.76 |
| 1346112000000 | 538.01 |
| 1346198400000 | 535.1799 |
| 1346284800000 | 533.67 |
| 1346371200000 | 540.1799 |
| 1346630400000 | 537.84 |
| 1346716800000 | 539.62 |
| 1346803200000 | 542.21 |
| 1346889600000 | 545.75 |
| 1346976000000 | 553.82 |
| 1347235200000 | 554.5 |
| 1347321600000 | 557.01 |
| 1347408000000 | 560.48 |
| 1347494400000 | 564.03 |
| 1347580800000 | 582.2 |
| 1347840000000 | 589.85 |
| 1347926400000 | 581.71 |
| 1348012800000 | 583.32 |
| 1348099200000 | 579.97 |
| 1348185600000 | 582.61 |
| 1348444800000 | 579.46 |
| 1348531200000 | 582.69 |
| 1348617600000 | 582.4299 |
| 1348704000000 | 586.6799 |
| 1348790400000 | 599.71 |
| 1349049600000 | 604.47 |
| 1349136000000 | 609.41 |
| 1349222400000 | 613.47 |
| 1349308800000 | 618.42 |
| 1349395200000 | 616.9 |
| 1349654400000 | 610.07 |
| 1349740800000 | 604.23 |
| 1349827200000 | 603.15 |
| 1349913600000 | 601.53 |
| 1350000000000 | 600.7 |
| 1350259200000 | 599.69 |
| 1350345600000 | 609.02 |
| 1350432000000 | 617.27 |
| 1350518400000 | 614.9299 |
| 1350604800000 | 612.67 |
| 1350864000000 | 611.77 |
| 1350950400000 | 606.39 |
| 1351036800000 | 605.58 |
| 1351123200000 | 603.6 |
| 1351209600000 | 606.28 |
| 1351468800000 | 597.97 |
| 1351555200000 | 603.74 |
| 1351641600000 | 605.27 |
| 1351728000000 | 604.79 |
| 1351814400000 | 595.73 |
| 1352073600000 | 594.24 |
| 1352160000000 | 601.0599 |
| 1352246400000 | 603.57 |
| 1352332800000 | 602.15 |
| 1352419200000 | 597.78 |
| 1352678400000 | 598.36 |
| 1352764800000 | 593.51 |
| 1352851200000 | 591.35 |
| 1352937600000 | 592.08 |
| 1353024000000 | 588.82 |
| 1353283200000 | 594 |
| 1353369600000 | 594.9299 |
| 1353456000000 | 597.42 |
| 1353542400000 | 602.46 |
| 1353628800000 | 606.84 |
| 1353888000000 | 605.02 |
| 1353974400000 | 603.7 |
| 1354060800000 | 601.71 |
| 1354147200000 | 607.39 |
| 1354233600000 | 610.61 |
| 1354492800000 | 612.3099 |
| 1354579200000 | 615.64 |
| 1354665600000 | 617.39 |
| 1354752000000 | 612.64 |
| 1354838400000 | 612.01 |
| 1355097600000 | 610.51 |
| 1355184000000 | 615.74 |
| 1355270400000 | 617.62 |
| 1355356800000 | 619.85 |
| 1355443200000 | 617.49 |
| 1355702400000 | 612.47 |
| 1355788800000 | 617.6 |
| 1355875200000 | 624.52 |
| 1355961600000 | 629.34 |
| 1356048000000 | 628.65 |
| 1356307200000 | 627.46 |
| 1356566400000 | 632.28 |
| 1356652800000 | 636.67 |
| 1356912000000 | 633.52 |
| 1357084800000 | 642.77 |
| 1357171200000 | 640.15 |
| 1357257600000 | 651.23 |
| 1357516800000 | 657.95 |
| 1357603200000 | 663.72 |
| 1357689600000 | 656.09 |
| 1357776000000 | 669.08 |
| 1357862400000 | 678.39 |
| 1358121600000 | 675.47 |
| 1358208000000 | 666.45 |
| 1358294400000 | 671.36 |
| 1358380800000 | 679.46 |
| 1358467200000 | 681.94 |
| 1358726400000 | 679.26 |
| 1358812800000 | 676.34 |
| 1358899200000 | 676.63 |
| 1358985600000 | 682.7 |
| 1359072000000 | 687.8 |
| 1359331200000 | 691.86 |
| 1359417600000 | 691.84 |
| 1359504000000 | 691.38 |
| 1359590400000 | 688.21 |
| 1359676800000 | 700.12 |
| 1359936000000 | 700.02 |
| 1360022400000 | 696.74 |
| 1360108800000 | 693.77 |
| 1360195200000 | 687.78 |
| 1360281600000 | 690.22 |
| 1360540800000 | 697.84 |
| 1360627200000 | 696.83 |
| 1360713600000 | 691.6799 |
| 1360800000000 | 679.49 |
| 1360886400000 | 684.42 |
| 1361145600000 | 678.15 |
| 1361232000000 | 677.46 |
| 1361318400000 | 681.29 |
| 1361404800000 | 671.97 |
| 1361491200000 | 658.32 |
| 1361750400000 | 658.32 |
| 1361836800000 | 650.49 |
| 1361923200000 | 654.62 |
| 1362009600000 | 668.11 |
| 1362096000000 | 663.83 |
| 1362355200000 | 664.1799 |
| 1362441600000 | 669.75 |
| 1362528000000 | 669.57 |
| 1362614400000 | 670.08 |
| 1362700800000 | 663.95 |
| 1362960000000 | 662.94 |
| 1363046400000 | 667.8 |
| 1363132800000 | 661.85 |
| 1363219200000 | 661.73 |
| 1363305600000 | 666.47 |
| 1363564800000 | 658.2 |
| 1363651200000 | 651.04 |
| 1363737600000 | 652.37 |
| 1363824000000 | 650.99 |
| 1363910400000 | 655.76 |
| 1364169600000 | 649.8 |
| 1364256000000 | 652.14 |
| 1364342400000 | 642.85 |
| 1364428800000 | 645.82 |
| 1364860800000 | 645.8099 |
| 1364947200000 | 643.89 |
| 1365033600000 | 643.96 |
| 1365120000000 | 646.5 |
| 1365379200000 | 645.47 |
| 1365465600000 | 646.33 |
| 1365552000000 | 650.74 |
| 1365638400000 | 658.1799 |
| 1365724800000 | 656.1 |
| 1365984000000 | 654.55 |
| 1366070400000 | 654.64 |
| 1366156800000 | 646.01 |
| 1366243200000 | 650.82 |
| 1366329600000 | 650.67 |
| 1366588800000 | 650.27 |
| 1366675200000 | 648.8 |
| 1366761600000 | 653.39 |
| 1366848000000 | 654.09 |
| 1366934400000 | 653.9299 |
| 1367193600000 | 658.1799 |
| 1367280000000 | 665.78 |
| 1367366400000 | 666.28 |
| 1367452800000 | 659.69 |
| 1367539200000 | 665.63 |
| 1367798400000 | 665.6799 |
| 1367884800000 | 661.92 |
| 1367971200000 | 659.36 |
| 1368057600000 | 652.52 |
| 1368144000000 | 647.23 |
| 1368403200000 | 648.37 |
| 1368489600000 | 645.83 |
| 1368576000000 | 644.08 |
| 1368662400000 | 642.78 |
| 1368748800000 | 635.73 |
| 1369008000000 | 635.77 |
| 1369094400000 | 632.39 |
| 1369180800000 | 630.38 |
| 1369267200000 | 626.6799 |
| 1369353600000 | 631.24 |
| 1369612800000 | 632.05 |
| 1369699200000 | 623.64 |
| 1369785600000 | 627.36 |
| 1369872000000 | 630.1799 |
| 1369958400000 | 631.12 |
| 1370217600000 | 631.47 |
| 1370304000000 | 634.82 |
| 1370390400000 | 629.3 |
| 1370476800000 | 635.71 |
| 1370563200000 | 634.36 |
| 1370822400000 | 634.84 |
| 1370908800000 | 637.29 |
| 1370995200000 | 639.92 |
| 1371081600000 | 632.34 |
| 1371168000000 | 641.99 |
| 1371427200000 | 639.24 |
| 1371513600000 | 638.71 |
| 1371600000000 | 639.38 |
| 1371686400000 | 626.65 |
| 1371772800000 | 624.94 |
| 1372032000000 | 619.88 |
| 1372118400000 | 618.38 |
| 1372204800000 | 615.91 |
| 1372291200000 | 620.78 |
| 1372377600000 | 622.03 |
| 1372636800000 | 622.5 |
| 1372723200000 | 621.5 |
| 1372809600000 | 619.62 |
| 1372896000000 | 614.32 |
| 1372982400000 | 612.52 |
| 1373241600000 | 611.34 |
| 1373328000000 | 610.35 |
| 1373414400000 | 609.7 |
| 1373500800000 | 619.91 |
| 1373587200000 | 621.96 |
| 1373846400000 | 619.87 |
| 1373932800000 | 627.46 |
| 1374019200000 | 627.87 |
| 1374105600000 | 636.19 |
| 1374192000000 | 638.17 |
| 1374451200000 | 636.82 |
| 1374537600000 | 640.66 |
| 1374624000000 | 648.15 |
| 1374710400000 | 644.02 |
| 1374796800000 | 646.55 |
| 1375056000000 | 642.16 |
| 1375142400000 | 646.05 |
| 1375228800000 | 647.78 |
| 1375315200000 | 648.87 |
| 1375401600000 | 650.4 |
| 1375660800000 | 647.61 |
| 1375747200000 | 651.37 |
| 1375833600000 | 647.74 |
| 1375920000000 | 650.69 |
| 1376006400000 | 650.51 |
| 1376265600000 | 645.09 |
| 1376352000000 | 644.4 |
| 1376438400000 | 646.54 |
| 1376524800000 | 645.77 |
| 1376611200000 | 648.74 |
| 1376870400000 | 652.87 |
| 1376956800000 | 657.73 |
| 1377043200000 | 654.46 |
| 1377129600000 | 653.2 |
| 1377216000000 | 656.35 |
| 1377475200000 | 653.78 |
| 1377561600000 | 653.14 |
| 1377648000000 | 648.58 |
| 1377734400000 | 643.96 |
| 1377820800000 | 642.17 |
| 1378080000000 | 641.5599 |
| 1378166400000 | 638.25 |
| 1378252800000 | 639.44 |
| 1378339200000 | 635.24 |
| 1378425600000 | 630.91 |
| 1378684800000 | 634.59 |
| 1378771200000 | 636.71 |
| 1378857600000 | 636.74 |
| 1378944000000 | 635.0599 |
| 1379030400000 | 635.35 |
| 1379289600000 | 635.79 |
| 1379376000000 | 632.65 |
| 1379462400000 | 631.92 |
| 1379548800000 | 645.55 |
| 1379635200000 | 645.42 |
| 1379894400000 | 642.27 |
| 1379980800000 | 641.24 |
| 1380067200000 | 643.71 |
| 1380153600000 | 642.01 |
| 1380240000000 | 646.58 |
| 1380499200000 | 641.0599 |
| 1380585600000 | 641.66 |
| 1380672000000 | 642.0599 |
| 1380758400000 | 640.92 |
| 1380844800000 | 635.59 |
| 1381104000000 | 631.9 |
| 1381190400000 | 634.53 |
| 1381276800000 | 632.04 |
| 1381363200000 | 629.8099 |
| 1381449600000 | 634.78 |
| 1381708800000 | 634.09 |
| 1381795200000 | 632.12 |
| 1381881600000 | 635.66 |
| 1381968000000 | 641.46 |
| 1382054400000 | 645.51 |
| 1382313600000 | 640.89 |
| 1382400000000 | 645.95 |
| 1382486400000 | 644.05 |
| 1382572800000 | 643.52 |
| 1382659200000 | 645.6 |
| 1382918400000 | 647.66 |
| 1383004800000 | 647.67 |
| 1383091200000 | 645.89 |
| 1383177600000 | 639.47 |
| 1383264000000 | 634.46 |
| 1383523200000 | 631.79 |
| 1383609600000 | 631.23 |
| 1383696000000 | 636.91 |
| 1383782400000 | 632.92 |
| 1383868800000 | 634.73 |
| 1384128000000 | 636.5599 |
| 1384214400000 | 635.41 |
| 1384300800000 | 634.52 |
| 1384387200000 | 637.99 |
| 1384473600000 | 640.28 |
| 1384732800000 | 643.12 |
| 1384819200000 | 644.33 |
| 1384905600000 | 646.08 |
| 1384992000000 | 647.87 |
| 1385078400000 | 652.01 |
| 1385337600000 | 651.45 |
| 1385424000000 | 651.36 |
| 1385510400000 | 651.3 |
| 1385596800000 | 650.4299 |
| 1385683200000 | 649.17 |
| 1385942400000 | 643.39 |
| 1386028800000 | 638.44 |
| 1386115200000 | 637.22 |
| 1386201600000 | 644.23 |
| 1386288000000 | 645.32 |
| 1386547200000 | 648.82 |
| 1386633600000 | 653.6799 |
| 1386720000000 | 655.66 |
| 1386806400000 | 655.04 |
| 1386892800000 | 657.44 |
| 1387152000000 | 656.64 |
| 1387238400000 | 654.19 |
| 1387324800000 | 655.67 |
| 1387411200000 | 653.79 |
| 1387497600000 | 652.83 |
| 1387756800000 | 653.17 |
| 1387843200000 | 651.61 |
| 1388102400000 | 660.5 |
| 1388361600000 | 663.51 |
| 1388448000000 | 664.96 |
| 1388620800000 | 661.91 |
| 1388707200000 | 662.45 |
| 1388966400000 | 667.1799 |
| 1389052800000 | 667.0599 |
| 1389139200000 | 666.4299 |
| 1389225600000 | 665.27 |
| 1389312000000 | 671.63 |
| 1389571200000 | 672.4299 |
| 1389657600000 | 676.29 |
| 1389744000000 | 673.85 |
| 1389830400000 | 672.45 |
| 1389916800000 | 676.42 |
| 1390176000000 | 675.96 |
| 1390262400000 | 678.11 |
| 1390348800000 | 680.01 |
| 1390435200000 | 685.66 |
| 1390521600000 | 678.64 |
| 1390780800000 | 672.33 |
| 1390867200000 | 674.57 |
| 1390953600000 | 675.86 |
| 1391040000000 | 673.05 |
| 1391126400000 | 668.42 |
| 1391385600000 | 665.69 |
| 1391472000000 | 661.64 |
| 1391558400000 | 665.89 |
| 1391644800000 | 670.6799 |
| 1391731200000 | 672.38 |
| 1391990400000 | 672.19 |
| 1392076800000 | 676.21 |
| 1392163200000 | 672.64 |
| 1392249600000 | 679.33 |
| 1392336000000 | 677.21 |
| 1392595200000 | 677.6 |
| 1392681600000 | 681.2 |
| 1392768000000 | 683.28 |
| 1392854400000 | 683.05 |
| 1392940800000 | 683.08 |
| 1393200000000 | 685.37 |
| 1393286400000 | 683.04 |
| 1393372800000 | 679.21 |
| 1393459200000 | 685.1799 |
| 1393545600000 | 700.92 |
| 1393804800000 | 689.87 |
| 1393891200000 | 683.53 |
| 1393977600000 | 685.44 |
| 1394064000000 | 695.53 |
| 1394150400000 | 699.8099 |
| 1394409600000 | 698.73 |
| 1394496000000 | 691.98 |
| 1394582400000 | 692 |
| 1394668800000 | 689.37 |
| 1394755200000 | 688.9 |
| 1395014400000 | 690.74 |
| 1395100800000 | 689.95 |
| 1395187200000 | 690.77 |
| 1395273600000 | 684.89 |
| 1395360000000 | 683.98 |
| 1395619200000 | 680.46 |
| 1395705600000 | 681.4 |
| 1395792000000 | 682.33 |
| 1395878400000 | 682.32 |
| 1395964800000 | 685.4299 |
| 1396224000000 | 689.08 |
| 1396310400000 | 693.2 |
| 1396396800000 | 693.08 |
| 1396483200000 | 696.1 |
| 1396569600000 | 700.65 |
| 1396828800000 | 708.52 |
| 1396915200000 | 709.71 |
| 1397001600000 | 714.4 |
| 1397088000000 | 719.55 |
| 1397174400000 | 719.05 |
| 1397433600000 | 712.66 |
| 1397520000000 | 717.58 |
| 1397606400000 | 713.97 |
| 1397692800000 | 714.54 |
| 1398124800000 | 713.51 |
| 1398211200000 | 716.24 |
| 1398297600000 | 718.25 |
| 1398384000000 | 715.16 |
| 1398643200000 | 702.28 |
| 1398729600000 | 701.3 |
| 1398816000000 | 706.35 |
| 1398902400000 | 706.3 |
| 1398988800000 | 704.05 |
| 1399248000000 | 704.47 |
| 1399334400000 | 705.23 |
| 1399420800000 | 698.48 |
| 1399507200000 | 694.2 |
| 1399593600000 | 695.64 |
| 1399852800000 | 696.04 |
| 1399939200000 | 696.69 |
| 1400025600000 | 696.82 |
| 1400112000000 | 696.55 |
| 1400198400000 | 699.72 |
| 1400457600000 | 697.03 |
| 1400544000000 | 694.02 |
| 1400630400000 | 697.38 |
| 1400716800000 | 701.62 |
| 1400803200000 | 701.86 |
| 1401062400000 | 703.23 |
| 1401148800000 | 705.37 |
| 1401235200000 | 707.53 |
| 1401321600000 | 719.4 |
| 1401408000000 | 726.34 |
| 1401667200000 | 722.64 |
| 1401753600000 | 725.77 |
| 1401840000000 | 723.15 |
| 1401926400000 | 722.57 |
| 1402012800000 | 725.99 |
| 1402272000000 | 725.67 |
| 1402358400000 | 733.61 |
| 1402444800000 | 732.12 |
| 1402531200000 | 733.49 |
| 1402617600000 | 730.28 |
| 1402876800000 | 734.97 |
| 1402963200000 | 732.48 |
| 1403049600000 | 731.23 |
| 1403136000000 | 734.64 |
| 1403222400000 | 727.23 |
| 1403481600000 | 726.69 |
| 1403568000000 | 725.28 |
| 1403654400000 | 726.99 |
| 1403740800000 | 734.83 |
| 1403827200000 | 741.86 |
| 1404086400000 | 748.95 |
| 1404172800000 | 745.88 |
| 1404259200000 | 745.39 |
| 1404345600000 | 743.51 |
| 1404432000000 | 739.51 |
| 1404691200000 | 730.62 |
| 1404777600000 | 722.38 |
| 1404864000000 | 732.9 |
| 1404950400000 | 730.61 |
| 1405036800000 | 725.74 |
| 1405296000000 | 727.76 |
| 1405382400000 | 733.79 |
| 1405468800000 | 739.1 |
| 1405555200000 | 738.3 |
| 1405641600000 | 745.46 |
| 1405900800000 | 743.04 |
| 1405987200000 | 742.1 |
| 1406073600000 | 738.78 |
| 1406160000000 | 740.01 |
| 1406246400000 | 739.24 |
| 1406505600000 | 735.1 |
| 1406592000000 | 739.65 |
| 1406678400000 | 735.65 |
| 1406764800000 | 738.33 |
| 1406851200000 | 737.13 |
| 1407110400000 | 737.12 |
| 1407196800000 | 733.67 |
| 1407283200000 | 734.75 |
| 1407369600000 | 736.6799 |
| 1407456000000 | 738.03 |
| 1407715200000 | 737.21 |
| 1407801600000 | 735.84 |
| 1407888000000 | 740.33 |
| 1407974400000 | 735.5 |
| 1408060800000 | 735.58 |
| 1408320000000 | 740.94 |
| 1408406400000 | 744.62 |
| 1408492800000 | 745.54 |
| 1408579200000 | 748.0599 |
| 1408665600000 | 750.82 |
| 1408924800000 | 750.35 |
| 1409011200000 | 751.1 |
| 1409097600000 | 754 |
| 1409184000000 | 748.5 |
| 1409270400000 | 745.95 |
| 1409529600000 | 740.41 |
| 1409616000000 | 742.69 |
| 1409702400000 | 734.9299 |
| 1409788800000 | 725.05 |
| 1409875200000 | 726.59 |
| 1410134400000 | 731.29 |
| 1410220800000 | 735.88 |
| 1410307200000 | 735.51 |
| 1410393600000 | 739.62 |
| 1410480000000 | 739.6799 |
| 1410739200000 | 739.35 |
| 1410825600000 | 745.8099 |
| 1410912000000 | 750.85 |
| 1410998400000 | 753.21 |
| 1411084800000 | 753.54 |
| 1411344000000 | 752.6 |
| 1411430400000 | 759.08 |
| 1411516800000 | 756.49 |
| 1411603200000 | 751.35 |
| 1411689600000 | 747.1 |
| 1411948800000 | 744.58 |
| 1412035200000 | 740.91 |
| 1412121600000 | 741.99 |
| 1412208000000 | 748.48 |
| 1412294400000 | 740.53 |
| 1412553600000 | 742.76 |
| 1412640000000 | 745.47 |
| 1412726400000 | 748.51 |
| 1412812800000 | 747.94 |
| 1412899200000 | 733.79 |
| 1413158400000 | 731.09 |
| 1413244800000 | 726.7 |
| 1413331200000 | 726.61 |
| 1413417600000 | 720.01 |
| 1413504000000 | 725.05 |
| 1413763200000 | 725.13 |
| 1413849600000 | 722.5599 |
| 1413936000000 | 723.52 |
| 1414022400000 | 721.04 |
| 1414108800000 | 721.87 |
| 1414368000000 | 724.1 |
| 1414454400000 | 726.2 |
| 1414540800000 | 726.97 |
| 1414627200000 | 721.9299 |
| 1414713600000 | 717.71 |
| 1414972800000 | 713.75 |
| 1415059200000 | 724.19 |
| 1415145600000 | 718.71 |
| 1415232000000 | 715.4299 |
| 1415318400000 | 710.72 |
| 1415577600000 | 712.21 |
| 1415664000000 | 708.89 |
| 1415750400000 | 713.17 |
| 1415836800000 | 716.21 |
| 1415923200000 | 716.37 |
| 1416182400000 | 709.26 |
| 1416268800000 | 708.77 |
| 1416355200000 | 709.91 |
| 1416441600000 | 709.53 |
| 1416528000000 | 704.27 |
| 1416787200000 | 704.54 |
| 1416873600000 | 711.98 |
| 1416960000000 | 711.72 |
| 1417046400000 | 709.72 |
| 1417132800000 | 710.27 |
| 1417392000000 | 709.49 |
| 1417478400000 | 703.14 |
| 1417564800000 | 694.39 |
| 1417651200000 | 700.6799 |
| 1417737600000 | 690.71 |
| 1417996800000 | 684.51 |
| 1418083200000 | 689.19 |
| 1418169600000 | 685.69 |
| 1418256000000 | 680.08 |
| 1418342400000 | 683.77 |
| 1418601600000 | 677.09 |
| 1418688000000 | 675.27 |
| 1418774400000 | 663.72 |
| 1418860800000 | 662.79 |
| 1418947200000 | 670.36 |
| 1419206400000 | 672.5 |
| 1419292800000 | 664.4 |
| 1419379200000 | 665.1799 |
| 1419811200000 | 661.66 |
| 1419897600000 | 665.41 |
| 1419984000000 | 664.74 |
| 1420156800000 | 658.77 |
| 1420416000000 | 664.94 |
| 1420502400000 | 662.48 |
| 1420588800000 | 660.94 |
| 1420675200000 | 660.97 |
| 1420761600000 | 659.22 |
| 1421020800000 | 654.95 |
| 1421107200000 | 650.4299 |
| 1421193600000 | 651.34 |
| 1421280000000 | 636.45 |
| 1421366400000 | 634.28 |
| 1421625600000 | 641.12 |
| 1421712000000 | 638.01 |
| 1421798400000 | 639.97 |
| 1421884800000 | 629.53 |
| 1421971200000 | 622.85 |
| 1422230400000 | 620.86 |
| 1422316800000 | 629.82 |
| 1422403200000 | 627.42 |
| 1422489600000 | 626.1 |
| 1422576000000 | 625.27 |
| 1422835200000 | 624.9 |
| 1422921600000 | 629.42 |
| 1423008000000 | 627.02 |
| 1423094400000 | 631.49 |
| 1423180800000 | 630.76 |
| 1423440000000 | 623.63 |
| 1423526400000 | 623.88 |
| 1423612800000 | 624.23 |
| 1423699200000 | 629.35 |
| 1423785600000 | 632.26 |
| 1424044800000 | 629.75 |
| 1424131200000 | 627.64 |
| 1424217600000 | 625.07 |
| 1424304000000 | 626.55 |
| 1424390400000 | 625.42 |
| 1424649600000 | 623.67 |
| 1424736000000 | 622.6 |
| 1424822400000 | 623.58 |
| 1424908800000 | 618.9299 |
| 1424995200000 | 623.05 |
| 1425254400000 | 621.04 |
| 1425340800000 | 621.77 |
| 1425427200000 | 614.9 |
| 1425513600000 | 615.1799 |
| 1425600000000 | 609.89 |
| 1425859200000 | 610.1799 |
| 1425945600000 | 600.83 |
| 1426032000000 | 592.15 |
| 1426118400000 | 594.0599 |
| 1426204800000 | 588.45 |
| 1426464000000 | 591.59 |
| 1426550400000 | 591.13 |
| 1426636800000 | 591.32 |
| 1426723200000 | 588.14 |
| 1426809600000 | 596.29 |
| 1427068800000 | 606.13 |
| 1427155200000 | 600.24 |
| 1427241600000 | 605.23 |
| 1427328000000 | 595.8 |
| 1427414400000 | 596.28 |
| 1427673600000 | 591.65 |
| 1427760000000 | 587.23 |
| 1427846400000 | 591.95 |
| 1427932800000 | 598.72 |
| 1428364800000 | 597.85 |
| 1428451200000 | 598.29 |
| 1428537600000 | 593.02 |
| 1428624000000 | 592.54 |
| 1428883200000 | 589.96 |
| 1428969600000 | 597.9299 |
| 1429056000000 | 606.85 |
| 1429142400000 | 607.63 |
| 1429228800000 | 607.97 |
| 1429488000000 | 606.82 |
| 1429574400000 | 604.5 |
| 1429660800000 | 603.58 |
| 1429747200000 | 608.79 |
| 1429833600000 | 608.9 |
| 1430092800000 | 609.9299 |
| 1430179200000 | 614.39 |
| 1430265600000 | 624.47 |
| 1430352000000 | 629.2 |
| 1430438400000 | 631.04 |
| 1430697600000 | 626.6 |
| 1430784000000 | 628.5599 |
| 1430870400000 | 635.17 |
| 1430956800000 | 628.36 |
| 1431043200000 | 624.37 |
| 1431302400000 | 616.67 |
| 1431388800000 | 620.23 |
| 1431475200000 | 626.78 |
| 1431561600000 | 633.07 |
| 1431648000000 | 637.34 |
| 1431907200000 | 633 |
| 1431993600000 | 618.52 |
| 1432080000000 | 618.99 |
| 1432166400000 | 618.96 |
| 1432252800000 | 613.99 |
| 1432512000000 | 614.07 |
| 1432598400000 | 604.54 |
| 1432684800000 | 602.03 |
| 1432771200000 | 605.35 |
| 1432857600000 | 606.02 |
| 1433116800000 | 605.85 |
| 1433203200000 | 618.39 |
| 1433289600000 | 623.92 |
| 1433376000000 | 626.12 |
| 1433462400000 | 617.5 |
| 1433721600000 | 622.15 |
| 1433808000000 | 623.32 |
| 1433894400000 | 625.9 |
| 1433980800000 | 621.5 |
| 1434067200000 | 624.17 |
| 1434326400000 | 618.5 |
| 1434412800000 | 612.41 |
| 1434499200000 | 612.38 |
| 1434585600000 | 619.45 |
| 1434672000000 | 615.47 |
| 1434931200000 | 623.0599 |
| 1435017600000 | 610.67 |
| 1435104000000 | 610.13 |
| 1435190400000 | 610.5599 |
| 1435276800000 | 604.75 |
| 1435536000000 | 597.26 |
| 1435622400000 | 597.36 |
| 1435708800000 | 598.69 |
| 1435795200000 | 596.17 |
| 1435881600000 | 594.42 |
| 1436140800000 | 590.7 |
| 1436227200000 | 584.24 |
| 1436313600000 | 592.76 |
| 1436400000000 | 593.19 |
| 1436486400000 | 599.01 |
| 1436745600000 | 594.59 |
| 1436832000000 | 596.83 |
| 1436918400000 | 594.72 |
| 1437004800000 | 590.9 |
| 1437091200000 | 592.85 |
| 1437350400000 | 590.53 |
| 1437436800000 | 597.5599 |
| 1437523200000 | 595 |
| 1437609600000 | 599.65 |
| 1437696000000 | 598.4 |
| 1437955200000 | 604.82 |
| 1438041600000 | 601.53 |
| 1438128000000 | 604.5 |
| 1438214400000 | 600.27 |
| 1438300800000 | 608.98 |
| 1438560000000 | 601.83 |
| 1438646400000 | 603.16 |
| 1438732800000 | 597.09 |
| 1438819200000 | 600.26 |
| 1438905600000 | 601.71 |
| 1439164800000 | 602.87 |
| 1439251200000 | 609.63 |
| 1439337600000 | 615.6 |
| 1439424000000 | 613.32 |
| 1439510400000 | 612.46 |
| 1439769600000 | 610.7 |
| 1439856000000 | 605.96 |
| 1439942400000 | 604.79 |
| 1440028800000 | 612.16 |
| 1440115200000 | 617.15 |
| 1440374400000 | 611.51 |
| 1440460800000 | 601.48 |
| 1440547200000 | 600.74 |
| 1440633600000 | 596.87 |
| 1440720000000 | 599.78 |
| 1440979200000 | 595.3 |
| 1441065600000 | 594.46 |
| 1441152000000 | 593.01 |
| 1441238400000 | 585.4 |
| 1441324800000 | 585.23 |
| 1441584000000 | 587.36 |
| 1441670400000 | 588.8099 |
| 1441756800000 | 587.5 |
| 1441843200000 | 590.22 |
| 1441929600000 | 593.58 |
| 1442188800000 | 593.85 |
| 1442275200000 | 586.33 |
| 1442361600000 | 581.79 |
| 1442448000000 | 580.03 |
| 1442534400000 | 579.62 |
| 1442793600000 | 568.0599 |
| 1442880000000 | 566.28 |
| 1442966400000 | 567.69 |
| 1443052800000 | 576.13 |
| 1443139200000 | 571.86 |
| 1443398400000 | 574.19 |
| 1443484800000 | 568.04 |
| 1443571200000 | 572.74 |
| 1443657600000 | 575.72 |
| 1443744000000 | 582.39 |
| 1444003200000 | 582.28 |
| 1444089600000 | 581.05 |
| 1444176000000 | 579.24 |
| 1444262400000 | 581.61 |
| 1444348800000 | 585.38 |
| 1444608000000 | 590.23 |
| 1444694400000 | 588.55 |
| 1444780800000 | 590.97 |
| 1444867200000 | 586.11 |
| 1444953600000 | 586.84 |
| 1445212800000 | 585.13 |
| 1445299200000 | 588.38 |
| 1445385600000 | 594.6799 |
| 1445472000000 | 584.76 |
| 1445558400000 | 581.59 |
| 1445817600000 | 584.01 |
| 1445904000000 | 584.14 |
| 1445990400000 | 583.55 |
| 1446076800000 | 581.2 |
| 1446163200000 | 588.66 |
| 1446422400000 | 587.28 |
| 1446508800000 | 584.16 |
| 1446595200000 | 580.19 |
| 1446681600000 | 577.91 |
| 1446768000000 | 572.66 |
| 1447027200000 | 573.97 |
| 1447113600000 | 569.35 |
| 1447200000000 | 571.11 |
| 1447286400000 | 573.02 |
| 1447372800000 | 569.11 |
| 1447632000000 | 563.15 |
| 1447718400000 | 560.66 |
| 1447804800000 | 559.57 |
| 1447891200000 | 565.59 |
| 1447977600000 | 563.61 |
| 1448236800000 | 559.65 |
| 1448323200000 | 561.99 |
| 1448409600000 | 559.75 |
| 1448496000000 | 562.86 |
| 1448582400000 | 561.27 |
| 1448841600000 | 557.46 |
| 1448928000000 | 560.16 |
| 1449014400000 | 557.83 |
| 1449100800000 | 574.23 |
| 1449187200000 | 575.96 |
| 1449446400000 | 575.13 |
| 1449532800000 | 574.92 |
| 1449619200000 | 577.66 |
| 1449705600000 | 574.1799 |
| 1449792000000 | 573.26 |
| 1450051200000 | 572.75 |
| 1450137600000 | 567.8099 |
| 1450224000000 | 569.09 |
| 1450310400000 | 564.95 |
| 1450396800000 | 566.02 |
| 1450656000000 | 567.71 |
| 1450742400000 | 568.28 |
| 1450828800000 | 566.42 |
| 1450915200000 | 570.71 |
| 1451260800000 | 573.72 |
| 1451347200000 | 571.28 |
| 1451433600000 | 571.94 |
| 1451520000000 | 569.62 |
| 1451865600000 | 565.04 |
| 1451952000000 | 561.47 |
| 1452038400000 | 562.21 |
| 1452124800000 | 560.5 |
| 1452211200000 | 560.38 |
| 1452470400000 | 556.82 |
| 1452556800000 | 550.78 |
| 1452643200000 | 554.02 |
| 1452729600000 | 545.24 |
| 1452816000000 | 547.64 |
| 1453075200000 | 541.09 |
| 1453161600000 | 545.91 |
| 1453248000000 | 543.76 |
| 1453334400000 | 540.21 |
| 1453420800000 | 544.33 |
| 1453680000000 | 546.21 |
| 1453766400000 | 548.59 |
| 1453852800000 | 550.07 |
| 1453939200000 | 555.05 |
| 1454025600000 | 553.24 |
| 1454284800000 | 556.98 |
| 1454371200000 | 552.12 |
| 1454457600000 | 559.44 |
| 1454544000000 | 567.14 |
| 1454630400000 | 565.04 |
| 1454889600000 | 566.14 |
| 1454976000000 | 570.91 |
| 1455062400000 | 566.27 |
| 1455148800000 | 570.54 |
| 1455235200000 | 565.03 |
| 1455494400000 | 561.16 |
| 1455580800000 | 564.47 |
| 1455667200000 | 564.87 |
| 1455753600000 | 566.11 |
| 1455840000000 | 566.8099 |
| 1456099200000 | 564.0599 |
| 1456185600000 | 563.23 |
| 1456272000000 | 560.99 |
| 1456358400000 | 560.33 |
| 1456444800000 | 558.25 |
| 1456704000000 | 555.59 |
| 1456790400000 | 551.16 |
| 1456876800000 | 552.8099 |
| 1456963200000 | 559.41 |
| 1457049600000 | 564.29 |
| 1457308800000 | 566.5599 |
| 1457395200000 | 573.27 |
| 1457481600000 | 570.07 |
| 1457568000000 | 578.94 |
| 1457654400000 | 581.53 |
| 1457913600000 | 582.16 |
| 1458000000000 | 581.21 |
| 1458086400000 | 579.98 |
| 1458172800000 | 593.17 |
| 1458259200000 | 595.94 |
| 1458518400000 | 596.1 |
| 1458604800000 | 593.47 |
| 1458691200000 | 596.59 |
| 1458777600000 | 596.73 |
| 1459209600000 | 597.48 |
| 1459296000000 | 608.89 |
| 1459382400000 | 613.5599 |
| 1459468800000 | 610.67 |
| 1459728000000 | 611.9299 |
| 1459814400000 | 609.41 |
| 1459900800000 | 611.3099 |
| 1459987200000 | 611.62 |
| 1460073600000 | 613.37 |
| 1460332800000 | 615.75 |
| 1460419200000 | 610.88 |
| 1460505600000 | 605.61 |
| 1460592000000 | 604.51 |
| 1460678400000 | 610.45 |
| 1460937600000 | 610.92 |
| 1461024000000 | 615 |
| 1461110400000 | 613.28 |
| 1461196800000 | 611.22 |
| 1461283200000 | 608.34 |
| 1461542400000 | 606.13 |
| 1461628800000 | 610.9 |
| 1461715200000 | 608.73 |
| 1461801600000 | 607.9299 |
| 1461888000000 | 615.65 |
| 1462147200000 | 618.38 |
| 1462233600000 | 615.01 |
| 1462320000000 | 613.42 |
| 1462406400000 | 612.52 |
| 1462492800000 | 614.74 |
| 1462752000000 | 616.08 |
| 1462838400000 | 614.62 |
| 1462924800000 | 616.13 |
| 1463011200000 | 614.99 |
| 1463097600000 | 610.1 |
| 1463356800000 | 609.94 |
| 1463443200000 | 611.5 |
| 1463529600000 | 607.4 |
| 1463616000000 | 603.1799 |
| 1463702400000 | 604.38 |
| 1463961600000 | 603.61 |
| 1464048000000 | 603.12 |
| 1464134400000 | 601.78 |
| 1464220800000 | 604.39 |
| 1464307200000 | 603.8099 |
| 1464566400000 | 602.61 |
| 1464652800000 | 600.5 |
| 1464739200000 | 598.92 |
| 1464825600000 | 599.28 |
| 1464912000000 | 607.37 |
| 1465171200000 | 609.33 |
| 1465257600000 | 607.72 |
| 1465344000000 | 610.65 |
| 1465430400000 | 606.42 |
| 1465516800000 | 603.62 |
| 1465776000000 | 603.14 |
| 1465862400000 | 594.6 |
| 1465948800000 | 595.01 |
| 1466035200000 | 589.22 |
| 1466121600000 | 594.42 |
| 1466380800000 | 602.4 |
| 1466467200000 | 597.05 |
| 1466553600000 | 599.03 |
| 1466640000000 | 603.41 |
| 1466726400000 | 580.6799 |
| 1466985600000 | 572.24 |
| 1467072000000 | 580.62 |
| 1467158400000 | 582.99 |
| 1467244800000 | 584.4 |
| 1467331200000 | 586.67 |
| 1467590400000 | 589.14 |
| 1467676800000 | 593.41 |
| 1467763200000 | 594.04 |
| 1467849600000 | 596.6 |
| 1467936000000 | 596.1 |
| 1468195200000 | 593.8099 |
| 1468281600000 | 596.25 |
| 1468368000000 | 598.4299 |
| 1468454400000 | 598.8 |
| 1468540800000 | 598.89 |
| 1468800000000 | 597.6799 |
| 1468886400000 | 596.94 |
| 1468972800000 | 597.65 |
| 1469059200000 | 597.26 |
| 1469145600000 | 598.25 |
| 1469404800000 | 599.88 |
| 1469491200000 | 602.12 |
| 1469577600000 | 604.96 |
| 1469664000000 | 611.48 |
| 1469750400000 | 620.04 |
| 1470009600000 | 617.2 |
| 1470096000000 | 616.85 |
| 1470182400000 | 617.0599 |
| 1470268800000 | 615.29 |
| 1470355200000 | 609.54 |
| 1470614400000 | 612.98 |
| 1470700800000 | 613.79 |
| 1470787200000 | 618.97 |
| 1470873600000 | 618.54 |
| 1470960000000 | 619.21 |
| 1471219200000 | 619.02 |
| 1471305600000 | 622.67 |
| 1471392000000 | 626.27 |
| 1471478400000 | 627.4299 |
| 1471564800000 | 630.61 |
| 1471824000000 | 628.77 |
| 1471910400000 | 629.54 |
| 1471996800000 | 626.38 |
| 1472083200000 | 631.9 |
| 1472169600000 | 633.33 |
| 1472428800000 | 627.6 |
| 1472515200000 | 627.88 |
| 1472601600000 | 625.04 |
| 1472688000000 | 633.13 |
| 1472774400000 | 631.23 |
| 1473033600000 | 630.21 |
| 1473120000000 | 636.26 |
| 1473206400000 | 639.82 |
| 1473292800000 | 640.7 |
| 1473379200000 | 641.35 |
| 1473638400000 | 641.54 |
| 1473724800000 | 644.15 |
| 1473811200000 | 644.35 |
| 1473897600000 | 645.95 |
| 1473984000000 | 642.49 |
| 1474243200000 | 645.97 |
| 1474329600000 | 645.29 |
| 1474416000000 | 644.64 |
| 1474502400000 | 655.87 |
| 1474588800000 | 655.9299 |
| 1474848000000 | 660.12 |
| 1474934400000 | 652.41 |
| 1475020800000 | 651.23 |
| 1475107200000 | 654.44 |
| 1475193600000 | 654.97 |
| 1475452800000 | 653.6 |
| 1475539200000 | 654.54 |
| 1475625600000 | 658.9 |
| 1475712000000 | 658.25 |
| 1475798400000 | 662.42 |
| 1476057600000 | 657.17 |
| 1476144000000 | 652.19 |
| 1476230400000 | 647.72 |
| 1476316800000 | 646.4 |
| 1476403200000 | 644.15 |
| 1476662400000 | 643.67 |
| 1476748800000 | 646.86 |
| 1476835200000 | 648.42 |
| 1476921600000 | 646.7 |
| 1477008000000 | 643.7 |
| 1477267200000 | 646.32 |
| 1477353600000 | 648.41 |
| 1477440000000 | 652.53 |
| 1477526400000 | 651.79 |
| 1477612800000 | 650.91 |
| 1477872000000 | 651.88 |
| 1477958400000 | 656.1 |
| 1478044800000 | 656.89 |
| 1478131200000 | 656.09 |
| 1478217600000 | 658.49 |
| 1478476800000 | 648.38 |
| 1478563200000 | 649.5 |
| 1478649600000 | 642.73 |
| 1478736000000 | 642.71 |
| 1478822400000 | 642.07 |
| 1479081600000 | 634.79 |
| 1479168000000 | 625.95 |
| 1479254400000 | 622.62 |
| 1479340800000 | 620.95 |
| 1479427200000 | 619.13 |
| 1479686400000 | 622.52 |
| 1479772800000 | 619.5599 |
| 1479859200000 | 616.59 |
| 1479945600000 | 617.57 |
| 1480032000000 | 622.2 |
| 1480291200000 | 618.15 |
| 1480377600000 | 619.37 |
| 1480464000000 | 618.33 |
| 1480550400000 | 619.86 |
| 1480636800000 | 625.21 |
| 1480896000000 | 630.11 |
| 1480982400000 | 631.17 |
| 1481068800000 | 636.27 |
| 1481155200000 | 628.05 |
| 1481241600000 | 623.13 |
| 1481500800000 | 627.02 |
| 1481587200000 | 630.53 |
| 1481673600000 | 629.44 |
| 1481760000000 | 614.67 |
| 1481846400000 | 613.66 |
| 1482105600000 | 613.07 |
| 1482192000000 | 609.32 |
| 1482278400000 | 615.48 |
| 1482364800000 | 616.91 |
| 1482451200000 | 615.96 |
| 1482796800000 | 620.1799 |
| 1482883200000 | 616.97 |
| 1482969600000 | 616.86 |
| 1483056000000 | 622.86 |
| 1483315200000 | 622.44 |
| 1483401600000 | 614.29 |
| 1483488000000 | 621.8099 |
| 1483574400000 | 631.84 |
| 1483660800000 | 632.73 |
| 1483920000000 | 634.07 |
| 1484006400000 | 641.32 |
| 1484092800000 | 636.89 |
| 1484179200000 | 649.63 |
| 1484265600000 | 645.4299 |
| 1484524800000 | 643.71 |
| 1484611200000 | 650.08 |
| 1484697600000 | 651.3 |
| 1484784000000 | 650.53 |
| 1484870400000 | 654.66 |
| 1485129600000 | 658.88 |
| 1485216000000 | 660.53 |
| 1485302400000 | 659.34 |
| 1485388800000 | 660.02 |
| 1485475200000 | 663.7 |
| 1485734400000 | 660.73 |
| 1485820800000 | 672.61 |
| 1485907200000 | 671.34 |
| 1485993600000 | 676.27 |
| 1486080000000 | 675.96 |
| 1486339200000 | 673.05 |
| 1486425600000 | 674.94 |
| 1486512000000 | 674.8099 |
| 1486598400000 | 670.92 |
| 1486684800000 | 669.44 |
| 1486944000000 | 668.51 |
| 1487030400000 | 665.8 |
| 1487116800000 | 667.16 |
| 1487203200000 | 676.87 |
| 1487289600000 | 675.4299 |
| 1487548800000 | 679.98 |
| 1487635200000 | 676.02 |
| 1487721600000 | 679.34 |
| 1487808000000 | 688.13 |
| 1487894400000 | 685.75 |
| 1488153600000 | 688.74 |
| 1488240000000 | 690.8 |
| 1488326400000 | 685.51 |
| 1488412800000 | 684.62 |
| 1488499200000 | 688.02 |
| 1488758400000 | 687.9299 |
| 1488844800000 | 682.82 |
| 1488931200000 | 682.92 |
| 1489017600000 | 682.91 |
| 1489104000000 | 689.61 |
| 1489363200000 | 689.82 |
| 1489449600000 | 685.0599 |
| 1489536000000 | 681.8099 |
| 1489622400000 | 688.1799 |
| 1489708800000 | 690.82 |
| 1489968000000 | 687.88 |
| 1490054400000 | 687.53 |
| 1490140800000 | 678.05 |
| 1490227200000 | 675.55 |
| 1490313600000 | 681 |
| 1490572800000 | 681.86 |
| 1490659200000 | 675.96 |
| 1490745600000 | 656.97 |
| 1490832000000 | 647.4299 |
| 1490918400000 | 649.8 |
| 1491177600000 | 655 |
| 1491264000000 | 651.5 |
| 1491350400000 | 645.67 |
| 1491436800000 | 639.88 |
| 1491523200000 | 642.87 |
| 1491782400000 | 646.3099 |
| 1491868800000 | 643.94 |
| 1491955200000 | 639.28 |
| 1492041600000 | 638.52 |
| 1492473600000 | 647.17 |
| 1492560000000 | 648.34 |
| 1492646400000 | 649.53 |
| 1492732800000 | 643.69 |
| 1492992000000 | 656.29 |
| 1493078400000 | 658.53 |
| 1493164800000 | 659.62 |
| 1493251200000 | 652.35 |
| 1493337600000 | 653.83 |
| 1493596800000 | 654.84 |
| 1493683200000 | 655.6 |
| 1493769600000 | 651.63 |
| 1493856000000 | 655.14 |
| 1493942400000 | 659.98 |
| 1494201600000 | 659.26 |
| 1494288000000 | 655.1 |
| 1494374400000 | 657.58 |
| 1494460800000 | 658.44 |
| 1494547200000 | 659.53 |
| 1494806400000 | 659.55 |
| 1494892800000 | 664.1 |
| 1494979200000 | 667.92 |
| 1495065600000 | 664.84 |
| 1495152000000 | 673.94 |
| 1495411200000 | 674.75 |
| 1495497600000 | 672.8099 |
| 1495584000000 | 670.6 |
| 1495670400000 | 672.91 |
| 1495756800000 | 670.53 |
| 1496016000000 | 668.88 |
| 1496102400000 | 668.65 |
| 1496188800000 | 674.3099 |
| 1496275200000 | 673.5 |
| 1496361600000 | 679.24 |
| 1496620800000 | 676.2 |
| 1496707200000 | 675.84 |
| 1496793600000 | 674.16 |
| 1496880000000 | 671.11 |
| 1496966400000 | 671.17 |
| 1497225600000 | 676.42 |
| 1497312000000 | 678.74 |
| 1497398400000 | 679.73 |
| 1497484800000 | 671.45 |
| 1497571200000 | 671.52 |
| 1497830400000 | 670.34 |
| 1497916800000 | 668.83 |
| 1498003200000 | 670.05 |
| 1498089600000 | 672.23 |
| 1498176000000 | 676.69 |
| 1498435200000 | 680.38 |
| 1498521600000 | 685.16 |
| 1498608000000 | 689.73 |
| 1498694400000 | 695.21 |
| 1498780800000 | 692.91 |
| 1499040000000 | 688.45 |
| 1499126400000 | 686.6799 |
| 1499212800000 | 688.58 |
| 1499299200000 | 695.63 |
| 1499385600000 | 694.51 |
| 1499644800000 | 695.58 |
| 1499731200000 | 698.74 |
| 1499817600000 | 698.5 |
| 1499904000000 | 697.27 |
| 1499990400000 | 700.64 |
| 1500249600000 | 699.1799 |
| 1500336000000 | 702.09 |
| 1500422400000 | 701.52 |
| 1500508800000 | 709.95 |
| 1500595200000 | 716.82 |
| 1500854400000 | 717.75 |
| 1500940800000 | 717.57 |
| 1501027200000 | 714.9 |
| 1501113600000 | 720.3099 |
| 1501200000000 | 723.84 |
| 1501459200000 | 728.51 |
| 1501545600000 | 729.62 |
| 1501632000000 | 727.37 |
| 1501718400000 | 729.35 |
| 1501804800000 | 724.29 |
| 1502064000000 | 726.05 |
| 1502150400000 | 723.23 |
| 1502236800000 | 720.41 |
| 1502323200000 | 721.95 |
| 1502409600000 | 723.89 |
| 1502668800000 | 725.74 |
| 1502755200000 | 721.46 |
| 1502841600000 | 721.99 |
| 1502928000000 | 723.03 |
| 1503014400000 | 726.62 |
| 1503273600000 | 729.91 |
| 1503360000000 | 729.84 |
| 1503446400000 | 735.33 |
| 1503532800000 | 737.27 |
| 1503619200000 | 739.6799 |
| 1503878400000 | 743.9299 |
| 1503964800000 | 745.53 |
| 1504051200000 | 735.89 |
| 1504137600000 | 732.41 |
| 1504224000000 | 733.52 |
| 1504483200000 | 737.63 |
| 1504569600000 | 737.63 |
| 1504656000000 | 736.48 |
| 1504742400000 | 739.35 |
| 1504828800000 | 737.5599 |
| 1505088000000 | 733.92 |
| 1505174400000 | 728.16 |
| 1505260800000 | 719.54 |
| 1505347200000 | 714.37 |
| 1505433600000 | 720.01 |
| 1505692800000 | 715.78 |
| 1505779200000 | 726.46 |
| 1505865600000 | 724.19 |
| 1505952000000 | 720.37 |
| 1506038400000 | 721.4 |
| 1506297600000 | 714.98 |
| 1506384000000 | 709.01 |
| 1506470400000 | 704.38 |
| 1506556800000 | 711.35 |
| 1506643200000 | 710.73 |
| 1506902400000 | 704.02 |
| 1506988800000 | 703.62 |
| 1507075200000 | 703.78 |
| 1507161600000 | 701.46 |
| 1507248000000 | 705.5 |
| 1507507200000 | 708.63 |
| 1507593600000 | 715.5599 |
| 1507680000000 | 721.0599 |
| 1507766400000 | 724.69 |
| 1507852800000 | 726.52 |
| 1508112000000 | 721.4 |
| 1508198400000 | 716.13 |
| 1508284800000 | 716.01 |
| 1508371200000 | 720.03 |
| 1508457600000 | 716.99 |
| 1508716800000 | 711.98 |
| 1508803200000 | 720.91 |
| 1508889600000 | 719.29 |
| 1508976000000 | 714.76 |
| 1509062400000 | 707.2 |
| 1509321600000 | 705.97 |
| 1509408000000 | 707.26 |
| 1509494400000 | 705.45 |
| 1509580800000 | 706.54 |
| 1509667200000 | 697.71 |
| 1509926400000 | 689.38 |
| 1510012800000 | 687.86 |
| 1510099200000 | 695.98 |
| 1510185600000 | 698.72 |
| 1510272000000 | 703.36 |
| 1510531200000 | 698.65 |
| 1510617600000 | 706.11 |
| 1510704000000 | 706.1799 |
| 1510790400000 | 707.33 |
| 1510876800000 | 708.48 |
| 1511136000000 | 702.82 |
| 1511222400000 | 700.53 |
| 1511308800000 | 704.11 |
| 1511395200000 | 708.4299 |
| 1511481600000 | 713.26 |
| 1511740800000 | 711.48 |
| 1511827200000 | 710.12 |
| 1511913600000 | 706.91 |
| 1512000000000 | 712.41 |
| 1512086400000 | 708.84 |
| 1512345600000 | 710.84 |
| 1512432000000 | 706.92 |
| 1512518400000 | 700.37 |
| 1512604800000 | 699.9 |
| 1512691200000 | 697.08 |
| 1512950400000 | 702.13 |
| 1513036800000 | 700.97 |
| 1513123200000 | 701.77 |
| 1513209600000 | 706.1 |
| 1513296000000 | 704.67 |
| 1513555200000 | 701.74 |
| 1513641600000 | 703.25 |
| 1513728000000 | 706.5599 |
| 1513814400000 | 702.13 |
| 1513900800000 | 703.6799 |
| 1514332800000 | 707.24 |
| 1514419200000 | 717.53 |
| 1514505600000 | 722.85 |
| 1514851200000 | 725.25 |
| 1514937600000 | 722.53 |
| 1515024000000 | 729.82 |
| 1515110400000 | 728.29 |
| 1515369600000 | 730.84 |
| 1515456000000 | 729.94 |
| 1515542400000 | 733.12 |
| 1515628800000 | 736.9 |
| 1515715200000 | 747.73 |
| 1515974400000 | 758.25 |
| 1516060800000 | 760.04 |
| 1516147200000 | 761.21 |
| 1516233600000 | 762.04 |
| 1516320000000 | 761.9299 |
| 1516579200000 | 763.02 |
| 1516665600000 | 766.36 |
| 1516752000000 | 769.83 |
| 1516838400000 | 778.85 |
| 1516924800000 | 778.85 |
| 1517184000000 | 772.23 |
| 1517270400000 | 777.45 |
| 1517356800000 | 781.63 |
| 1517443200000 | 783.67 |
| 1517529600000 | 777.57 |
| 1517788800000 | 778.75 |
| 1517875200000 | 759.64 |
| 1517961600000 | 760.72 |
| 1518048000000 | 759.22 |
| 1518134400000 | 751.54 |
| 1518393600000 | 760.58 |
| 1518480000000 | 763.15 |
| 1518566400000 | 764.88 |
| 1518652800000 | 767.33 |
| 1518739200000 | 768.62 |
| 1518998400000 | 767.26 |
| 1519084800000 | 761.48 |
| 1519171200000 | 753.48 |
| 1519257600000 | 754.05 |
| 1519344000000 | 751 |
| 1519603200000 | 749.5 |
| 1519689600000 | 746.83 |
| 1519776000000 | 747.35 |
| 1519862400000 | 748.3 |
| 1519948800000 | 755.02 |
| 1520208000000 | 757.45 |
| 1520294400000 | 761.62 |
| 1520380800000 | 762.92 |
| 1520467200000 | 761.82 |
| 1520553600000 | 765.23 |
| 1520812800000 | 762.38 |
| 1520899200000 | 770.28 |
| 1520985600000 | 768.25 |
| 1521072000000 | 768.03 |
| 1521158400000 | 765.02 |
| 1521417600000 | 771.3 |
| 1521504000000 | 766.45 |
| 1521590400000 | 763.24 |
| 1521676800000 | 764.39 |
| 1521763200000 | 765.51 |
| 1522022400000 | 768.58 |
| 1522108800000 | 768.3 |
| 1522195200000 | 761.73 |
| 1522281600000 | 756.76 |
| 1522713600000 | 753.99 |
| 1522800000000 | 759.07 |
| 1522886400000 | 752.8 |
| 1522972800000 | 755.28 |
| 1523232000000 | 761.46 |
| 1523318400000 | 764.89 |
| 1523404800000 | 765.9 |
| 1523491200000 | 759.57 |
| 1523577600000 | 762.89 |
| 1523836800000 | 764.73 |
| 1523923200000 | 762.38 |
| 1524009600000 | 764.04 |
| 1524096000000 | 765.54 |
| 1524182400000 | 757.64 |
| 1524441600000 | 755.69 |
| 1524528000000 | 756.62 |
| 1524614400000 | 754.58 |
| 1524700800000 | 753.78 |
| 1524787200000 | 756.05 |
| 1525046400000 | 757.22 |
| 1525132800000 | 751.39 |
| 1525219200000 | 751.91 |
| 1525305600000 | 751.71 |
| 1525392000000 | 753.19 |
| 1525651200000 | 750.77 |
| 1525737600000 | 743.83 |
| 1525824000000 | 744.38 |
| 1525910400000 | 762.73 |
| 1525996800000 | 772.6799 |
| 1526256000000 | 775.38 |
| 1526342400000 | 771.84 |
| 1526428800000 | 772.16 |
| 1526515200000 | 773.6 |
| 1526601600000 | 773.4299 |
| 1526860800000 | 769.97 |
| 1526947200000 | 771.66 |
| 1527033600000 | 765.8099 |
| 1527120000000 | 766.97 |
| 1527206400000 | 765.27 |
| 1527465600000 | 762.01 |
| 1527552000000 | 756.92 |
| 1527638400000 | 758.84 |
| 1527724800000 | 763.4 |
| 1527811200000 | 758.0599 |
| 1528070400000 | 758.64 |
| 1528156800000 | 760.66 |
| 1528243200000 | 767.12 |
| 1528329600000 | 767.5 |
| 1528416000000 | 762.72 |
| 1528675200000 | 765.91 |
| 1528761600000 | 761.3 |
| 1528848000000 | 759.76 |
| 1528934400000 | 753.77 |
| 1529020800000 | 752.49 |
| 1529280000000 | 749.73 |
| 1529366400000 | 748.67 |
| 1529452800000 | 745.25 |
| 1529539200000 | 753.61 |
| 1529625600000 | 754.96 |
| 1529884800000 | 758.02 |
| 1529971200000 | 752.5599 |
| 1530057600000 | 744.76 |
| 1530144000000 | 744.57 |
| 1530230400000 | 754.25 |
| 1530489600000 | 741.53 |
| 1530576000000 | 745.62 |
| 1530662400000 | 743.69 |
| 1530748800000 | 746.55 |
| 1530835200000 | 748.07 |
| 1531094400000 | 749.51 |
| 1531180800000 | 751.66 |
| 1531267200000 | 750.83 |
| 1531353600000 | 748.2 |
| 1531440000000 | 745.03 |
| 1531699200000 | 746.62 |
| 1531785600000 | 740.71 |
| 1531872000000 | 741.23 |
| 1531958400000 | 740.01 |
| 1532044800000 | 747.67 |
| 1532304000000 | 748.3099 |
| 1532390400000 | 753.38 |
| 1532476800000 | 752.79 |
| 1532563200000 | 754.17 |
| 1532649600000 | 754.24 |
| 1532908800000 | 758.12 |
| 1532995200000 | 755.6 |
| 1533081600000 | 751.98 |
| 1533168000000 | 747.66 |
| 1533254400000 | 747.02 |
| 1533513600000 | 744.99 |
| 1533600000000 | 749.47 |
| 1533686400000 | 747.45 |
| 1533772800000 | 746.22 |
| 1533859200000 | 736.4 |
| 1534118400000 | 732.54 |
| 1534204800000 | 727.95 |
| 1534291200000 | 724.16 |
| 1534377600000 | 729.88 |
| 1534464000000 | 731.09 |
| 1534723200000 | 730.64 |
| 1534809600000 | 738.41 |
| 1534896000000 | 742.59 |
| 1534982400000 | 737.9 |
| 1535068800000 | 738.99 |
| 1535328000000 | 744.9299 |
| 1535414400000 | 746.4 |
| 1535500800000 | 743.6 |
| 1535587200000 | 742.01 |
| 1535673600000 | 739.82 |
| 1535932800000 | 740.8099 |
| 1536019200000 | 736.3099 |
| 1536105600000 | 738.89 |
| 1536192000000 | 737.96 |
| 1536278400000 | 735.62 |
| 1536537600000 | 734.5599 |
| 1536624000000 | 736.83 |
| 1536710400000 | 737.73 |
| 1536796800000 | 737.69 |
| 1536883200000 | 737.1 |
| 1537142400000 | 736.55 |
| 1537228800000 | 739.65 |
| 1537315200000 | 742.13 |
| 1537401600000 | 744.8 |
| 1537488000000 | 745.75 |
| 1537747200000 | 747.82 |
| 1537833600000 | 741.72 |
| 1537920000000 | 735.57 |
| 1538006400000 | 728.48 |
| 1538092800000 | 725.4299 |
| 1538352000000 | 724 |
| 1538438400000 | 718.5 |
| 1538524800000 | 718.8099 |
| 1538611200000 | 714.1799 |
| 1538697600000 | 714.12 |
| 1538956800000 | 710.6799 |
| 1539043200000 | 711.41 |
| 1539129600000 | 715.63 |
| 1539216000000 | 712.83 |
| 1539302400000 | 714.37 |
| 1539561600000 | 717.8099 |
| 1539648000000 | 713.26 |
| 1539734400000 | 710.89 |
| 1539820800000 | 707.94 |
| 1539907200000 | 709.83 |
| 1540166400000 | 712.9299 |
| 1540252800000 | 711.6799 |
| 1540339200000 | 706.85 |
| 1540425600000 | 704.36 |
| 1540512000000 | 705.1 |
| 1540771200000 | 700.9299 |
| 1540857600000 | 700.14 |
| 1540944000000 | 696.76 |
| 1541030400000 | 701.2 |
| 1541116800000 | 701.64 |
| 1541376000000 | 701.09 |
| 1541462400000 | 703.12 |
| 1541548800000 | 710.6 |
| 1541635200000 | 710.13 |
| 1541721600000 | 703.59 |
| 1541980800000 | 697.49 |
| 1542067200000 | 696.85 |
| 1542153600000 | 696.3099 |
| 1542240000000 | 699.4299 |
| 1542326400000 | 705.92 |
| 1542585600000 | 706.26 |
| 1542672000000 | 699.83 |
| 1542758400000 | 698.03 |
| 1542844800000 | 696.83 |
| 1542931200000 | 696.83 |
| 1543190400000 | 698.69 |
| 1543276800000 | 693.92 |
| 1543363200000 | 694.5599 |
| 1543449600000 | 699.58 |
| 1543536000000 | 696.28 |
| 1543795200000 | 698.96 |
| 1543881600000 | 701.41 |
| 1543968000000 | 698.58 |
| 1544054400000 | 696.76 |
| 1544140800000 | 695.3099 |
| 1544400000000 | 694.14 |
| 1544486400000 | 691.25 |
| 1544572800000 | 692.09 |
| 1544659200000 | 694.73 |
| 1544745600000 | 692.45 |
| 1545004800000 | 696.55 |
| 1545091200000 | 697.32 |
| 1545177600000 | 696.08 |
| 1545264000000 | 691.71 |
| 1545350400000 | 692.38 |
| 1545609600000 | 692.52 |
| 1545868800000 | 695.75 |
| 1545955200000 | 702.73 |
| 1546214400000 | 703.32 |
| 1546387200000 | 693.3 |
| 1546473600000 | 691.73 |
| 1546560000000 | 691.6 |
| 1546819200000 | 696.53 |
| 1546905600000 | 696.14 |
| 1546992000000 | 699.5 |
| 1547078400000 | 697.7 |
| 1547164800000 | 697.41 |
| 1547424000000 | 699.65 |
| 1547510400000 | 701.45 |
| 1547596800000 | 703.26 |
| 1547683200000 | 705.9299 |
| 1547769600000 | 708.5599 |
| 1548028800000 | 706.67 |
| 1548115200000 | 703.92 |
| 1548201600000 | 706.19 |
| 1548288000000 | 703.28 |
| 1548374400000 | 706.94 |
| 1548633600000 | 707.33 |
| 1548720000000 | 707.05 |
| 1548806400000 | 708.25 |
| 1548892800000 | 708.15 |
| 1548979200000 | 707.74 |
| 1549238400000 | 705.79 |
| 1549324800000 | 704.88 |
| 1549411200000 | 701.66 |
| 1549497600000 | 702.5599 |
| 1549584000000 | 700.8099 |
| 1549843200000 | 693.25 |
| 1549929600000 | 695.16 |
| 1550016000000 | 694.37 |
| 1550102400000 | 693.75 |
| 1550188800000 | 697.8099 |
| 1550448000000 | 702.94 |
| 1550534400000 | 704.92 |
| 1550620800000 | 706.98 |
| 1550707200000 | 707.59 |
| 1550793600000 | 707.53 |
| 1551052800000 | 709.42 |
| 1551139200000 | 710.5599 |
| 1551225600000 | 710.03 |
| 1551312000000 | 714.7 |
| 1551398400000 | 714.75 |
| 1551657600000 | 707.08 |
| 1551744000000 | 708.1 |
| 1551830400000 | 712.97 |
| 1551916800000 | 708.35 |
| 1552003200000 | 709.75 |
| 1552262400000 | 708.3099 |
| 1552348800000 | 710.9299 |
| 1552435200000 | 712.92 |
| 1552521600000 | 712.77 |
| 1552608000000 | 712.6799 |
| 1552867200000 | 718.4299 |
| 1552953600000 | 719.5599 |
| 1553040000000 | 722.4299 |
| 1553126400000 | 720.61 |
| 1553212800000 | 719.0599 |
| 1553472000000 | 720.75 |
| 1553558400000 | 717.94 |
| 1553644800000 | 714.92 |
| 1553731200000 | 714.22 |
| 1553817600000 | 712.0599 |
| 1554076800000 | 711.61 |
| 1554163200000 | 710.05 |
| 1554249600000 | 713.97 |
| 1554336000000 | 711.98 |
| 1554422400000 | 715.2 |
| 1554681600000 | 715.52 |
| 1554768000000 | 717.9299 |
| 1554854400000 | 717.94 |
| 1554940800000 | 723.14 |
| 1555027200000 | 724.13 |
| 1555286400000 | 725.86 |
| 1555372800000 | 722.94 |
| 1555459200000 | 725.61 |
| 1555545600000 | 719.57 |
| 1555977600000 | 721.53 |
| 1556064000000 | 719.89 |
| 1556150400000 | 715.8099 |
| 1556236800000 | 718.0599 |
| 1556496000000 | 721.84 |
| 1556582400000 | 725.19 |
| 1556668800000 | 727.2 |
| 1556755200000 | 725.96 |
| 1556841600000 | 726.9 |
| 1557100800000 | 724.27 |
| 1557187200000 | 724.26 |
| 1557273600000 | 724.57 |
| 1557360000000 | 721.71 |
| 1557446400000 | 723.44 |
| 1557705600000 | 721.94 |
| 1557792000000 | 718.98 |
| 1557878400000 | 715.87 |
| 1557964800000 | 718.49 |
| 1558051200000 | 723.03 |
| 1558310400000 | 719.14 |
| 1558396800000 | 719.13 |
| 1558483200000 | 718.82 |
| 1558569600000 | 721.65 |
| 1558656000000 | 726.7 |
| 1558915200000 | 728.65 |
| 1559001600000 | 727.21 |
| 1559088000000 | 723.12 |
| 1559174400000 | 719.52 |
| 1559260800000 | 719.1 |
| 1559520000000 | 724.53 |
| 1559606400000 | 725.66 |
| 1559692800000 | 728.76 |
| 1559779200000 | 728.98 |
| 1559865600000 | 736.41 |
| 1560124800000 | 739.24 |
| 1560211200000 | 741.3 |
| 1560297600000 | 739.17 |
| 1560384000000 | 732.98 |
| 1560470400000 | 731.79 |
| 1560729600000 | 735.38 |
| 1560816000000 | 729.35 |
| 1560902400000 | 736.47 |
| 1560988800000 | 744.32 |
| 1561075200000 | 748.7 |
| 1561334400000 | 752.53 |
| 1561420800000 | 752.47 |
| 1561507200000 | 749.78 |
| 1561593600000 | 743.28 |
| 1561680000000 | 744.16 |
| 1561939200000 | 741.71 |
| 1562025600000 | 739.1799 |
| 1562112000000 | 738.36 |
| 1562198400000 | 742.98 |
| 1562284800000 | 740.4299 |
| 1562544000000 | 738.47 |
| 1562630400000 | 736.02 |
| 1562716800000 | 737.78 |
| 1562803200000 | 741.1 |
| 1562889600000 | 742.17 |
| 1563148800000 | 740.49 |
| 1563235200000 | 735.97 |
| 1563321600000 | 734.3 |
| 1563408000000 | 736.19 |
| 1563494400000 | 738.96 |
| 1563753600000 | 738.53 |
| 1563840000000 | 733.57 |
| 1563926400000 | 734.27 |
| 1564012800000 | 734.77 |
| 1564099200000 | 736.3 |
| 1564358400000 | 736.66 |
| 1564444800000 | 740.44 |
| 1564531200000 | 737.07 |
| 1564617600000 | 731.26 |
| 1564704000000 | 734.2 |
| 1564963200000 | 735.58 |
| 1565049600000 | 737.25 |
| 1565136000000 | 738.15 |
| 1565222400000 | 735.74 |
| 1565308800000 | 736.01 |
| 1565568000000 | 737.48 |
| 1565654400000 | 734.05 |
| 1565740800000 | 733.54 |
| 1565827200000 | 730.71 |
| 1565913600000 | 727.34 |
| 1566172800000 | 728.02 |
| 1566259200000 | 727.28 |
| 1566345600000 | 727.45 |
| 1566432000000 | 726.57 |
| 1566518400000 | 725.83 |
| 1566777600000 | 724.9299 |
| 1566864000000 | 723.4 |
| 1566950400000 | 717.33 |
| 1567036800000 | 719.85 |
| 1567123200000 | 715.6799 |
| 1567382400000 | 711.28 |
| 1567468800000 | 711.53 |
| 1567555200000 | 715.46 |
| 1567641600000 | 715.32 |
| 1567728000000 | 715.85 |
| 1567987200000 | 716.84 |
| 1568073600000 | 718.41 |
| 1568160000000 | 715.9 |
| 1568246400000 | 719.84 |
| 1568332800000 | 723.38 |
| 1568592000000 | 722.9299 |
| 1568678400000 | 725.5599 |
| 1568764800000 | 730.75 |
| 1568851200000 | 732.74 |
| 1568937600000 | 731.07 |
| 1569196800000 | 733.8 |
| 1569283200000 | 739.25 |
| 1569369600000 | 736.97 |
| 1569456000000 | 743 |
| 1569542400000 | 746.05 |
| 1569801600000 | 738.7 |
| 1569888000000 | 738.08 |
| 1569974400000 | 740.15 |
| 1570060800000 | 737.35 |
| 1570147200000 | 737.7 |
| 1570406400000 | 740.64 |
| 1570492800000 | 739.8099 |
| 1570579200000 | 741.26 |
| 1570665600000 | 747.94 |
| 1570752000000 | 750.53 |
| 1571011200000 | 754.1799 |
| 1571097600000 | 756.92 |
| 1571184000000 | 758.55 |
| 1571270400000 | 764.89 |
| 1571356800000 | 766.48 |
| 1571616000000 | 763.3 |
| 1571702400000 | 763.26 |
| 1571788800000 | 763.58 |
| 1571875200000 | 765.14 |
| 1571961600000 | 760.03 |
| 1572220800000 | 761.17 |
| 1572307200000 | 760.64 |
| 1572393600000 | 758.89 |
| 1572480000000 | 758.23 |
| 1572566400000 | 759.8099 |
| 1572825600000 | 761.38 |
| 1572912000000 | 755.17 |
| 1572998400000 | 755.62 |
| 1573084800000 | 755.5 |
| 1573171200000 | 752.24 |
| 1573430400000 | 752.9299 |
| 1573516800000 | 753.37 |
| 1573603200000 | 754.89 |
| 1573689600000 | 753.86 |
| 1573776000000 | 758.0599 |
| 1574035200000 | 763.38 |
| 1574121600000 | 764.6799 |
| 1574208000000 | 763.7 |
| 1574294400000 | 768.8099 |
| 1574380800000 | 769.6799 |
| 1574640000000 | 768.17 |
| 1574726400000 | 767.01 |
| 1574812800000 | 766.71 |
| 1574899200000 | 767.91 |
| 1574985600000 | 769.54 |
| 1575244800000 | 773.58 |
| 1575331200000 | 774.21 |
| 1575417600000 | 773.9299 |
| 1575504000000 | 776.26 |
| 1575590400000 | 773.36 |
| 1575849600000 | 774.35 |
| 1575936000000 | 774.65 |
| 1576022400000 | 775.41 |
| 1576108800000 | 777.96 |
| 1576195200000 | 784.5 |
| 1576454400000 | 786.44 |
| 1576540800000 | 786 |
| 1576627200000 | 783.96 |
| 1576713600000 | 783.34 |
| 1576800000000 | 778.72 |
| 1577059200000 | 785.37 |
| 1577145600000 | 786.82 |
| 1577404800000 | 794.86 |
| 1577664000000 | 798.73 |
| 1577750400000 | 800.57 |
| 1577923200000 | 798.46 |
| 1578009600000 | 801.02 |
| 1578268800000 | 802.1 |
| 1578355200000 | 799.3099 |
| 1578441600000 | 799.42 |
| 1578528000000 | 803.77 |
| 1578614400000 | 814.35 |
| 1578873600000 | 825.8 |
| 1578960000000 | 823.98 |
| 1579046400000 | 825.07 |
| 1579132800000 | 816.9299 |
| 1579219200000 | 813.19 |
| 1579478400000 | 814.55 |
| 1579564800000 | 816.48 |
| 1579651200000 | 818.21 |
| 1579737600000 | 816.05 |
| 1579824000000 | 814.15 |
| 1580083200000 | 809.75 |
| 1580169600000 | 808.39 |
| 1580256000000 | 808.26 |
| 1580342400000 | 815.91 |
| 1580428800000 | 818.5599 |
| 1580688000000 | 810.8099 |
| 1580774400000 | 811.16 |
| 1580860800000 | 808.94 |
| 1580947200000 | 810.96 |
| 1581033600000 | 810.27 |
| 1581292800000 | 806.45 |
| 1581379200000 | 807.75 |
| 1581465600000 | 806.73 |
| 1581552000000 | 802.55 |
| 1581638400000 | 803.72 |
| 1581897600000 | 801.4299 |
| 1581984000000 | 800.76 |
| 1582070400000 | 798.72 |
| 1582156800000 | 798.5 |
| 1582243200000 | 802.1 |
| 1582502400000 | 772.03 |
| 1582588800000 | 758.3099 |
| 1582675200000 | 762.32 |
| 1582761600000 | 767.94 |
| 1582848000000 | 752.58 |
| 1583107200000 | 760 |
| 1583193600000 | 768.1799 |
| 1583280000000 | 769.69 |
| 1583366400000 | 770.52 |
| 1583452800000 | 761.14 |
| 1583712000000 | 705.94 |
| 1583798400000 | 713.1799 |
| 1583884800000 | 685.91 |
| 1583971200000 | 608.75 |
| 1584057600000 | 631.53 |
| 1584316800000 | 595.19 |
| 1584403200000 | 593.05 |
| 1584489600000 | 569.76 |
| 1584576000000 | 552.91 |
| 1584662400000 | 564.4 |
| 1584921600000 | 547.61 |
| 1585008000000 | 570.46 |
| 1585094400000 | 585.22 |
| 1585180800000 | 594.6799 |
| 1585267200000 | 597.41 |
| 1585526400000 | 595.61 |
| 1585612800000 | 605.13 |
| 1585699200000 | 598.79 |
| 1585785600000 | 591.76 |
| 1585872000000 | 599.51 |
| 1586131200000 | 623.55 |
| 1586217600000 | 650.1799 |
| 1586304000000 | 644.37 |
| 1586390400000 | 655.23 |
| 1586822400000 | 659.36 |
| 1586908800000 | 648.49 |
| 1586995200000 | 641.28 |
| 1587081600000 | 648.29 |
| 1587340800000 | 647.74 |
| 1587427200000 | 634.05 |
| 1587513600000 | 629.36 |
| 1587600000000 | 632.05 |
| 1587686400000 | 631.78 |
| 1587945600000 | 637.51 |
| 1588032000000 | 644.23 |
| 1588118400000 | 645.99 |
| 1588204800000 | 651.61 |
| 1588291200000 | 654.89 |
| 1588550400000 | 640.52 |
| 1588636800000 | 640.0599 |
| 1588723200000 | 639.55 |
| 1588809600000 | 638.8 |
| 1588896000000 | 649.77 |
| 1589155200000 | 646.62 |
| 1589241600000 | 653.28 |
| 1589328000000 | 649.67 |
| 1589414400000 | 649.14 |
| 1589500800000 | 650.6 |
| 1589760000000 | 659.38 |
| 1589846400000 | 665.14 |
| 1589932800000 | 665.49 |
| 1590019200000 | 665.89 |
| 1590105600000 | 656.16 |
| 1590364800000 | 658.0599 |
| 1590451200000 | 671.78 |
| 1590537600000 | 674.8099 |
| 1590624000000 | 680.23 |
| 1590710400000 | 688.95 |
| 1590969600000 | 690.4 |
| 1591056000000 | 696.46 |
| 1591142400000 | 709.5 |
| 1591228800000 | 722.15 |
| 1591315200000 | 716.32 |
| 1591574400000 | 715.97 |
| 1591660800000 | 715.84 |
| 1591747200000 | 716.99 |
| 1591833600000 | 717.13 |
| 1591920000000 | 705.54 |
| 1592179200000 | 704.16 |
| 1592265600000 | 704.37 |
| 1592352000000 | 704.38 |
| 1592438400000 | 699.15 |
| 1592524800000 | 695.79 |
| 1592784000000 | 700.02 |
| 1592870400000 | 705.83 |
| 1592956800000 | 697.19 |
| 1593043200000 | 687.78 |
| 1593129600000 | 688.09 |
| 1593388800000 | 690.95 |
| 1593475200000 | 696.25 |
| 1593561600000 | 697.08 |
| 1593648000000 | 697.64 |
| 1593734400000 | 697.32 |
| 1593993600000 | 703.25 |
| 1594080000000 | 701.47 |
| 1594166400000 | 705 |
| 1594252800000 | 705.99 |
| 1594339200000 | 705.4 |
| 1594598400000 | 710.52 |
| 1594684800000 | 712.11 |
| 1594771200000 | 715.4299 |
| 1594857600000 | 715.09 |
| 1594944000000 | 714.41 |
| 1595203200000 | 711.95 |
| 1595289600000 | 715.78 |
| 1595376000000 | 721.73 |
| 1595462400000 | 722.29 |
| 1595548800000 | 722.29 |
| 1595808000000 | 729.2 |
| 1595894400000 | 725.71 |
| 1595980800000 | 729.51 |
| 1596067200000 | 728.25 |
| 1596153600000 | 728.41 |
| 1596412800000 | 723.64 |
| 1596499200000 | 726.88 |
| 1596585600000 | 732.29 |
| 1596672000000 | 729.55 |
| 1596758400000 | 726.45 |
| 1597017600000 | 730.21 |
| 1597104000000 | 736.67 |
| 1597190400000 | 740.35 |
| 1597276800000 | 740.67 |
| 1597363200000 | 739.21 |
| 1597622400000 | 741.62 |
| 1597708800000 | 744.57 |
| 1597795200000 | 742.85 |
| 1597881600000 | 739.03 |
| 1597968000000 | 734.75 |
| 1598227200000 | 737.9 |
| 1598313600000 | 739.94 |
| 1598400000000 | 739.29 |
| 1598486400000 | 737.84 |
| 1598572800000 | 738.12 |
| 1598832000000 | 744.79 |
| 1598918400000 | 747.1799 |
| 1599004800000 | 740.5 |
| 1599091200000 | 741.36 |
| 1599177600000 | 729.09 |
| 1599436800000 | 734.11 |
| 1599523200000 | 729.74 |
| 1599609600000 | 734.69 |
| 1599696000000 | 737.59 |
| 1599782400000 | 741.75 |
| 1600041600000 | 742.95 |
| 1600128000000 | 744.55 |
| 1600214400000 | 744.3 |
| 1600300800000 | 738.61 |
| 1600387200000 | 742.75 |
| 1600646400000 | 733.92 |
| 1600732800000 | 733.6 |
| 1600819200000 | 735.64 |
| 1600905600000 | 736.63 |
| 1600992000000 | 731.9299 |
| 1601251200000 | 735.96 |
| 1601337600000 | 734.76 |
| 1601424000000 | 735.88 |
| 1601510400000 | 740.62 |
| 1601596800000 | 735.96 |
| 1601856000000 | 741.59 |
| 1601942400000 | 740.76 |
| 1602028800000 | 736.55 |
| 1602115200000 | 734.77 |
| 1602201600000 | 740.04 |
| 1602460800000 | 738.09 |
| 1602547200000 | 731.04 |
| 1602633600000 | 733.52 |
| 1602720000000 | 726.79 |
| 1602806400000 | 730.48 |
| 1603065600000 | 730.59 |
| 1603152000000 | 731.42 |
| 1603238400000 | 734.87 |
| 1603324800000 | 733.39 |
| 1603411200000 | 731.59 |
| 1603670400000 | 722.91 |
| 1603756800000 | 724.6799 |
| 1603843200000 | 713.35 |
| 1603929600000 | 703.55 |
| 1604016000000 | 708 |
| 1604275200000 | 708.24 |
| 1604361600000 | 718.04 |
| 1604448000000 | 719.84 |
| 1604534400000 | 731.22 |
| 1604620800000 | 732.37 |
| 1604880000000 | 742.52 |
| 1604966400000 | 743.2 |
| 1605052800000 | 744.46 |
| 1605139200000 | 748.65 |
| 1605225600000 | 743.6799 |
| 1605484800000 | 751.33 |
| 1605571200000 | 757.6 |
| 1605657600000 | 758.29 |
| 1605744000000 | 758.2 |
| 1605830400000 | 758.29 |
| 1606089600000 | 763.67 |
| 1606176000000 | 765.67 |
| 1606262400000 | 771.54 |
| 1606348800000 | 774.3099 |
| 1606435200000 | 777.26 |
| 1606694400000 | 781.75 |
| 1606780800000 | 784.97 |
| 1606867200000 | 796.02 |
| 1606953600000 | 800.96 |
| 1607040000000 | 802.86 |
| 1607299200000 | 805.71 |
| 1607385600000 | 802.25 |
| 1607472000000 | 802.95 |
| 1607558400000 | 808.38 |
| 1607644800000 | 801.29 |
| 1607904000000 | 798.59 |
| 1607990400000 | 798.41 |
| 1608076800000 | 799.26 |
| 1608163200000 | 802.5599 |
| 1608249600000 | 809.3099 |
| 1608508800000 | 798.76 |
| 1608595200000 | 800.47 |
| 1608681600000 | 803.95 |
| 1608768000000 | 804.27 |
| 1609113600000 | 815.12 |
| 1609200000000 | 818.04 |
| 1609286400000 | 821.95 |
| 1609372800000 | 818.16 |
| 1609718400000 | 822.98 |
| 1609804800000 | 828.8099 |
| 1609891200000 | 829.42 |
| 1609977600000 | 836.48 |
| 1610064000000 | 846.42 |
| 1610323200000 | 841.74 |
| 1610409600000 | 851.24 |
| 1610496000000 | 851.67 |
| 1610582400000 | 853.6 |
| 1610668800000 | 852.11 |
| 1610928000000 | 845.37 |
| 1611014400000 | 849.02 |
| 1611100800000 | 847.04 |
| 1611187200000 | 844.75 |
| 1611273600000 | 847.09 |
| 1611532800000 | 838.49 |
| 1611619200000 | 844.39 |
| 1611705600000 | 841.58 |
| 1611792000000 | 843.07 |
| 1611878400000 | 842.81 |
| 1612137600000 | 840.07 |
| 1612224000000 | 834.47 |
| 1612310400000 | 834.11 |
| 1612396800000 | 832.73 |
| 1612483200000 | 835.07 |
| 1612742400000 | 838.25 |
| 1612828800000 | 839.66 |
| 1612915200000 | 843.13 |
| 1613001600000 | 840.94 |
| 1613088000000 | 843.19 |
| 1613347200000 | 845.96 |
| 1613433600000 | 850.17 |
| 1613520000000 | 846.66 |
| 1613606400000 | 849.81 |
| 1613692800000 | 856.5 |
| 1613952000000 | 856.52 |
| 1614038400000 | 857 |
| 1614124800000 | 858.51 |
| 1614211200000 | 866.24 |
| 1614297600000 | 854.76 |
| 1614556800000 | 853.12 |
| 1614643200000 | 857.85 |
| 1614729600000 | 861.19 |
| 1614816000000 | 859.09 |
| 1614902400000 | 849.17 |
| 1615161600000 | 849.09 |
| 1615248000000 | 854.57 |
| 1615334400000 | 854.65 |
| 1615420800000 | 861.31 |
| 1615507200000 | 865.5 |
| 1615766400000 | 866.61 |
| 1615852800000 | 862.93 |
| 1615939200000 | 861.39 |
| 1616025600000 | 856.8 |
| 1616112000000 | 857.85 |
| 1616371200000 | 860.03 |
| 1616457600000 | 855.07 |
| 1616544000000 | 848.28 |
| 1616630400000 | 841.5 |
| 1616716800000 | 844.79 |
| 1616976000000 | 845.51 |
| 1617062400000 | 847.17 |
| 1617148800000 | 852.27 |
| 1617235200000 | 855.54 |
| 1617667200000 | 861.35 |
| 1617753600000 | 870.87 |
| 1617840000000 | 875.68 |
| 1617926400000 | 875.61 |
| 1618185600000 | 879.74 |
| 1618272000000 | 885.13 |
| 1618358400000 | 887.58 |
| 1618444800000 | 889.29 |
| 1618531200000 | 891.28 |
| 1618790400000 | 897.35 |
| 1618876800000 | 900.55 |
| 1618963200000 | 894.54 |
| 1619049600000 | 895.51 |
| 1619136000000 | 899.33 |
| 1619395200000 | 906.3 |
| 1619481600000 | 907.71 |
| 1619568000000 | 905.66 |
| 1619654400000 | 912.11 |
| 1619740800000 | 907.91 |
| 1620000000000 | 915.45 |
| 1620086400000 | 913.93 |
| 1620172800000 | 911.72 |
| 1620259200000 | 917.54 |
| 1620345600000 | 924.8 |
| 1620604800000 | 932.39 |
| 1620691200000 | 927.5 |
| 1620777600000 | 924.36 |
| 1620864000000 | 920.92 |
| 1620950400000 | 926.89 |
| 1621209600000 | 933.37 |
| 1621296000000 | 942.73 |
| 1621382400000 | 945.2 |
| 1621468800000 | 950.1 |
| 1621555200000 | 950.86 |
| 1621814400000 | 960.4 |
| 1621900800000 | 960.69 |
| 1621987200000 | 961.69 |
| 1622073600000 | 958.55 |
| 1622160000000 | 958.18 |
| 1622419200000 | 962.05 |
| 1622505600000 | 966 |
| 1622592000000 | 966.1 |
| 1622678400000 | 960.19 |
| 1622764800000 | 962.03 |
| 1623024000000 | 961.79 |
| 1623110400000 | 960.18 |
| 1623196800000 | 963.1 |
| 1623283200000 | 963.04 |
| 1623369600000 | 963.48 |
| 1623628800000 | 962.44 |
| 1623715200000 | 965.08 |
| 1623801600000 | 969.11 |
| 1623888000000 | 954.51 |
| 1623974400000 | 946.79 |
| 1624233600000 | 946.17 |
| 1624320000000 | 940.71 |
| 1624406400000 | 947.28 |
| 1624492800000 | 947.74 |
| 1624579200000 | 950.99 |
| 1624838400000 | 948.65 |
| 1624924800000 | 944.93 |
| 1625011200000 | 937.59 |
| 1625097600000 | 938.93 |
| 1625184000000 | 938.28 |
| 1625443200000 | 940.95 |
| 1625529600000 | 937.14 |
| 1625616000000 | 937.67 |
| 1625702400000 | 940.53 |
| 1625788800000 | 940.8 |
| 1626048000000 | 940.49 |
| 1626134400000 | 939.76 |
| 1626220800000 | 937.93 |
| 1626307200000 | 939.4 |
| 1626393600000 | 939.01 |
| 1626652800000 | 930.5 |
| 1626739200000 | 925.33 |
| 1626825600000 | 926.99 |
| 1626912000000 | 928.44 |
| 1626998400000 | 930.08 |
| 1627257600000 | 934.52 |
| 1627344000000 | 937.92 |
| 1627430400000 | 938.26 |
| 1627516800000 | 953.23 |
| 1627603200000 | 950.9 |
| 1627862400000 | 958.15 |
| 1627948800000 | 958.08 |
| 1628035200000 | 955.1 |
| 1628121600000 | 956 |
| 1628208000000 | 954.62 |
| 1628467200000 | 956.55 |
| 1628553600000 | 950.52 |
| 1628640000000 | 951.08 |
| 1628726400000 | 950.48 |
| 1628812800000 | 956.67 |
| 1629072000000 | 960.79 |
| 1629158400000 | 960.51 |
| 1629244800000 | 965.52 |
| 1629331200000 | 953.93 |
| 1629417600000 | 953.41 |
| 1629676800000 | 958.93 |
| 1629763200000 | 963.79 |
| 1629849600000 | 961.19 |
| 1629936000000 | 961.71 |
| 1630022400000 | 965.34 |
| 1630281600000 | 971.67 |
| 1630368000000 | 968.68 |
| 1630454400000 | 969.78 |
| 1630540800000 | 972.89 |
| 1630627200000 | 976.68 |
| 1630886400000 | 976.39 |
| 1630972800000 | 975.42 |
| 1631059200000 | 967.2 |
| 1631145600000 | 962.08 |
| 1631232000000 | 965.03 |
| 1631491200000 | 964.91 |
| 1631577600000 | 963.71 |
| 1631664000000 | 960.09 |
| 1631750400000 | 953.32 |
| 1631836800000 | 946.82 |
| 1632096000000 | 928.93 |
| 1632182400000 | 937 |
| 1632268800000 | 943.39 |
| 1632355200000 | 953.96 |
| 1632441600000 | 949.75 |
| 1632700800000 | 950.63 |
| 1632787200000 | 948.38 |
| 1632873600000 | 944.94 |
| 1632960000000 | 946.44 |
| 1633046400000 | 949.87 |
| 1633305600000 | 954.35 |
| 1633392000000 | 948.13 |
| 1633478400000 | 941.95 |
| 1633564800000 | 945.98 |
| 1633651200000 | 944.78 |
| 1633910400000 | 941.44 |
| 1633996800000 | 943.93 |
| 1634083200000 | 949.21 |
| 1634169600000 | 953.58 |
| 1634256000000 | 956.99 |
| 1634515200000 | 958.55 |
| 1634601600000 | 964.77 |
| 1634688000000 | 966.32 |
| 1634774400000 | 964.21 |
| 1634860800000 | 969.29 |
| 1635120000000 | 959.94 |
| 1635206400000 | 961.05 |
| 1635292800000 | 959.43 |
| 1635379200000 | 972.66 |
| 1635465600000 | 959.53 |
| 1635724800000 | 960.34 |
| 1635811200000 | 957.59 |
| 1635897600000 | 961.84 |
| 1635984000000 | 958.19 |
| 1636070400000 | 959.77 |
| 1636329600000 | 964.02 |
| 1636416000000 | 962.14 |
| 1636502400000 | 958.87 |
| 1636588800000 | 960.92 |
| 1636675200000 | 959.51 |
| 1636934400000 | 957.18 |
| 1637020800000 | 949.41 |
| 1637107200000 | 947.44 |
| 1637193600000 | 954.38 |
| 1637280000000 | 951.55 |
| 1637539200000 | 948.28 |
| 1637625600000 | 947.87 |
| 1637712000000 | 944.71 |
| 1637798400000 | 946.84 |
| 1637884800000 | 947.91 |
| 1638144000000 | 942.67 |
| 1638230400000 | 936 |
| 1638316800000 | 944.03 |
| 1638403200000 | 939.9 |
| 1638489600000 | 939.56 |
| 1638748800000 | 938.74 |
| 1638835200000 | 943.45 |
| 1638921600000 | 950.91 |
| 1639008000000 | 950.95 |
| 1639094400000 | 951.22 |
| 1639353600000 | 947.54 |
| 1639440000000 | 950.28 |
| 1639526400000 | 946.79 |
| 1639612800000 | 957.02 |
| 1639699200000 | 955.26 |
| 1639958400000 | 954.47 |
| 1640044800000 | 953.69 |
| 1640131200000 | 959.4 |
| 1640217600000 | 958.22 |
| 1640304000000 | 961.13 |
| 1640563200000 | 970.64 |
| 1640649600000 | 975.19 |
| 1640736000000 | 983.47 |
| 1640822400000 | 976.8 |
| 1640908800000 | 980.01 |
| 1641168000000 | 987.1 |
| 1641254400000 | 996.72 |
| 1641340800000 | 1004.1 |
| 1641427200000 | 996.72 |
| 1641513600000 | 1002.76 |
| 1641772800000 | 1004.05 |
| 1641859200000 | 1012.64 |
| 1641945600000 | 1020.71 |
| 1642032000000 | 1026.31 |
| 1642118400000 | 1032.35 |
| 1642377600000 | 1033.14 |
| 1642464000000 | 1032.78 |
| 1642550400000 | 1036.38 |
| 1642636800000 | 1038.99 |
| 1642723200000 | 1029.1099 |
| 1642982400000 | 996.93 |
| 1643068800000 | 984.31 |
| 1643155200000 | 1000.78 |
| 1643241600000 | 983.12 |
| 1643328000000 | 983.66 |
| 1643587200000 | 995.58 |
| 1643673600000 | 1000.49 |
| 1643760000000 | 1004.78 |
| 1643846400000 | 1009.48 |
| 1643932800000 | 1013.55 |
| 1644192000000 | 1013.91 |
| 1644278400000 | 1013.16 |
| 1644364800000 | 1017.7 |
| 1644451200000 | 1023.03 |
| 1644537600000 | 1015.73 |
| 1644796800000 | 986.7 |
| 1644883200000 | 1001.93 |
| 1644969600000 | 1011.62 |
| 1645056000000 | 1007.24 |
| 1645142400000 | 998.35 |
| 1645401600000 | 990.84 |
| 1645488000000 | 976.53 |
| 1645574400000 | 970.81 |
| 1645660800000 | 885.28 |
| 1645747200000 | 929.27 |
| 1646006400000 | 900.14 |
| 1646092800000 | 897.69 |
| 1646179200000 | 893 |
| 1646265600000 | 898.66 |
| 1646352000000 | 870.97 |
| 1646611200000 | 847.57 |
| 1646697600000 | 839.79 |
| 1646784000000 | 867.66 |
| 1646870400000 | 868.83 |
| 1646956800000 | 867.12 |
| 1647216000000 | 875.03 |
| 1647302400000 | 875.26 |
| 1647388800000 | 898.03 |
| 1647475200000 | 917.98 |
| 1647561600000 | 911.81 |
| 1647820800000 | 926.04 |
| 1647907200000 | 927.56 |
| 1647993600000 | 915.81 |
| 1648080000000 | 909.92 |
| 1648166400000 | 913.09 |
| 1648425600000 | 914.98 |
| 1648512000000 | 935.64 |
| 1648598400000 | 938.88 |
| 1648684800000 | 934.99 |
| 1648771200000 | 929.06 |
| 1649030400000 | 931.38 |
| 1649116800000 | 928.19 |
| 1649203200000 | 924.79 |
| 1649289600000 | 919.67 |
| 1649376000000 | 922.02 |
| 1649635200000 | 922.68 |
| 1649721600000 | 913.39 |
| 1649808000000 | 903.46 |
| 1649894400000 | 896.26 |
| 1650326400000 | 898.21 |
| 1650412800000 | 906.84 |
| 1650499200000 | 907.55 |
| 1650585600000 | 902.68 |
| 1650844800000 | 891.9 |
| 1650931200000 | 889.42 |
| 1651017600000 | 876.01 |
| 1651104000000 | 878 |
| 1651190400000 | 882 |
| 1651449600000 | 879.13 |
| 1651536000000 | 876.25 |
| 1651622400000 | 873.35 |
| 1651708800000 | 874.04 |
| 1651795200000 | 869.8 |
| 1652054400000 | 861.93 |
| 1652140800000 | 854.01 |
| 1652227200000 | 853.68 |
| 1652313600000 | 832.48 |
| 1652400000000 | 838.72 |
| 1652659200000 | 842.77 |
| 1652745600000 | 854.94 |
| 1652832000000 | 850.17 |
| 1652918400000 | 855.33 |
| 1653004800000 | 859.65 |
| 1653264000000 | 867.52 |
| 1653350400000 | 868.07 |
| 1653436800000 | 865.58 |
| 1653523200000 | 862.84 |
| 1653609600000 | 865.33 |
| 1653868800000 | 879.38 |
| 1653955200000 | 872.15 |
| 1654041600000 | 872.24 |
| 1654128000000 | 878.06 |
| 1654214400000 | 878.06 |
| 1654473600000 | 880.64 |
| 1654560000000 | 878.05 |
| 1654646400000 | 881.13 |
| 1654732800000 | 877.39 |
| 1654819200000 | 864.72 |
| 1655078400000 | 841.13 |
| 1655164800000 | 833.72 |
| 1655251200000 | 833 |
| 1655337600000 | 839.13 |
| 1655424000000 | 831.71 |
| 1655683200000 | 837.94 |
| 1655769600000 | 837.72 |
| 1655856000000 | 838.0599 |
| 1655942400000 | 830.49 |
| 1656028800000 | 831.6 |
| 1656288000000 | 841.15 |
| 1656374400000 | 834.46 |
| 1656460800000 | 831.12 |
| 1656547200000 | 819.62 |
| 1656633600000 | 814.04 |
| 1656892800000 | 815 |
| 1656979200000 | 800.5599 |
| 1657065600000 | 797.55 |
| 1657152000000 | 797 |
| 1657238400000 | 798.37 |
| 1657497600000 | 794.73 |
| 1657584000000 | 789.14 |
| 1657670400000 | 789.24 |
| 1657756800000 | 777.47 |
| 1657843200000 | 784.21 |
| 1658102400000 | 794.22 |
| 1658188800000 | 792.8 |
| 1658275200000 | 791.99 |
| 1658361600000 | 790.46 |
| 1658448000000 | 796.66 |
| 1658707200000 | 795.0599 |
| 1658793600000 | 792.28 |
| 1658880000000 | 792.22 |
| 1658966400000 | 799.87 |
| 1659052800000 | 803.49 |
| 1659312000000 | 816.27 |
| 1659398400000 | 806.02 |
| 1659484800000 | 798.34 |
| 1659571200000 | 809.17 |
| 1659657600000 | 809.12 |
| 1659916800000 | 814.4299 |
| 1660003200000 | 818.62 |
| 1660089600000 | 830.28 |
| 1660176000000 | 833.04 |
| 1660262400000 | 827.01 |
| 1660521600000 | 824.9299 |
| 1660608000000 | 822.49 |
| 1660694400000 | 819.79 |
| 1660780800000 | 816.38 |
| 1660867200000 | 810.24 |
| 1661126400000 | 805.5599 |
| 1661212800000 | 800.09 |
| 1661299200000 | 801.67 |
| 1661385600000 | 799.51 |
| 1661472000000 | 802.53 |
| 1661731200000 | 790.28 |
| 1661817600000 | 791.69 |
| 1661904000000 | 794.39 |
| 1661990400000 | 778.26 |
| 1662076800000 | 781.5 |
| 1662336000000 | 768.42 |
| 1662422400000 | 767.32 |
| 1662508800000 | 762.0599 |
| 1662595200000 | 760.76 |
| 1662681600000 | 770.8099 |
| 1662940800000 | 781.62 |
| 1663027200000 | 775.09 |
| 1663113600000 | 768.61 |
| 1663200000000 | 771.36 |
| 1663286400000 | 772.34 |
| 1663545600000 | 766.0599 |
| 1663632000000 | 762.8 |
| 1663718400000 | 749.42 |
| 1663804800000 | 741.6 |
| 1663891200000 | 726.87 |
| 1664150400000 | 707.92 |
| 1664236800000 | 698.41 |
| 1664323200000 | 691.42 |
| 1664409600000 | 696.62 |
| 1664496000000 | 701.8099 |
| 1664755200000 | 696.76 |
| 1664841600000 | 714.76 |
| 1664928000000 | 710.75 |
| 1665014400000 | 712.54 |
| 1665100800000 | 708.99 |
| 1665360000000 | 701.1 |
| 1665446400000 | 696.77 |
| 1665532800000 | 698.7 |
| 1665619200000 | 697.91 |
| 1665705600000 | 706.54 |
| 1665964800000 | 706.71 |
| 1666051200000 | 713.42 |
| 1666137600000 | 708.07 |
| 1666224000000 | 713.37 |
| 1666310400000 | 709.4299 |
| 1666569600000 | 713.38 |
| 1666656000000 | 724.69 |
| 1666742400000 | 738.51 |
| 1666828800000 | 739.95 |
| 1666915200000 | 732.53 |
| 1667174400000 | 732.38 |
| 1667260800000 | 727.64 |
| 1667347200000 | 723.28 |
| 1667433600000 | 710.3099 |
| 1667520000000 | 720.5 |
| 1667779200000 | 726.8 |
| 1667865600000 | 738.89 |
| 1667952000000 | 732.58 |
| 1668038400000 | 752.45 |
| 1668124800000 | 768.77 |
| 1668384000000 | 772.95 |
| 1668470400000 | 780.26 |
| 1668556800000 | 783.92 |
| 1668643200000 | 781.01 |
| 1668729600000 | 785.65 |
| 1668988800000 | 771.74 |
| 1669075200000 | 770.5 |
| 1669161600000 | 778.82 |
| 1669248000000 | 780.51 |
| 1669334400000 | 781.1799 |
| 1669593600000 | 774.62 |
| 1669680000000 | 777.05 |
| 1669766400000 | 769.1799 |
| 1669852800000 | 789.37 |
| 1669939200000 | 790.4299 |
| 1670198400000 | 790.17 |
| 1670284800000 | 790.75 |
| 1670371200000 | 794.75 |
| 1670457600000 | 797.8099 |
| 1670544000000 | 801.5 |
| 1670803200000 | 802.71 |
| 1670889600000 | 810.21 |
| 1670976000000 | 808.91 |
| 1671062400000 | 808.8099 |
| 1671148800000 | 802.23 |
| 1671408000000 | 799.12 |
| 1671494400000 | 803.97 |
| 1671580800000 | 806.51 |
| 1671667200000 | 806.13 |
| 1671753600000 | 809.02 |
| 1672099200000 | 811.84 |
| 1672185600000 | 805.88 |
| 1672272000000 | 808.5 |
| 1672358400000 | 807.69 |
| 1672617600000 | 809.55 |
| 1672704000000 | 807.65 |
| 1672790400000 | 811.12 |
| 1672876800000 | 809.1 |
| 1672963200000 | 817.34 |
| 1673222400000 | 838.48 |
| 1673308800000 | 842.57 |
| 1673395200000 | 849.42 |
| 1673481600000 | 863.09 |
| 1673568000000 | 872.38 |
| 1673827200000 | 856.03 |
| 1673913600000 | 853.81 |
| 1674000000000 | 863.34 |
| 1674086400000 | 858.19 |
| 1674172800000 | 864.22 |
| 1674432000000 | 868.59 |
| 1674518400000 | 875.28 |
| 1674604800000 | 876.74 |
| 1674691200000 | 877.43 |
| 1674777600000 | 874.59 |
| 1675036800000 | 877.7 |
| 1675123200000 | 879.4 |
| 1675209600000 | 892.48 |
| 1675296000000 | 895.13 |
| 1675382400000 | 889.8 |
| 1675641600000 | 880.88 |
| 1675728000000 | 874.78 |
| 1675814400000 | 878.58 |
| 1675900800000 | 891.14 |
| 1675987200000 | 884.91 |
| 1676246400000 | 888.95 |
| 1676332800000 | 893.01 |
| 1676419200000 | 891.64 |
| 1676505600000 | 890.87 |
| 1676592000000 | 891.38 |
| 1676851200000 | 895.04 |
| 1676937600000 | 895.12 |
| 1677024000000 | 888.63 |
| 1677110400000 | 894.1 |
| 1677196800000 | 891.43 |
| 1677456000000 | 896.06 |
| 1677542400000 | 896.91 |
| 1677628800000 | 907.68 |
| 1677715200000 | 903.14 |
| 1677801600000 | 903.71 |
| 1678060800000 | 912.4 |
| 1678147200000 | 902.52 |
| 1678233600000 | 900.28 |
| 1678320000000 | 900.77 |
| 1678406400000 | 912.12 |
| 1678665600000 | 908.58 |
| 1678752000000 | 910.79 |
| 1678838400000 | 883.08 |
| 1678924800000 | 890.6 |
| 1679011200000 | 895.87 |
| 1679270400000 | 900.64 |
| 1679356800000 | 904.12 |
| 1679443200000 | 907.36 |
| 1679529600000 | 914.26 |
| 1679616000000 | 901.84 |
| 1679875200000 | 904.29 |
| 1679961600000 | 912.19 |
| 1680048000000 | 911.6 |
| 1680134400000 | 922.64 |
| 1680220800000 | 920.47 |
| 1680480000000 | 922.03 |
| 1680566400000 | 928.89 |
| 1680652800000 | 925.94 |
| 1680739200000 | 932.07 |
| 1681171200000 | 937.05 |
| 1681257600000 | 945.16 |
| 1681344000000 | 949.7 |
| 1681430400000 | 946.95 |
| 1681689600000 | 943.99 |
| 1681776000000 | 947.04 |
| 1681862400000 | 944.72 |
| 1681948800000 | 945.92 |
| 1682035200000 | 943.88 |
| 1682294400000 | 948.71 |
| 1682380800000 | 942.72 |
| 1682467200000 | 950.99 |
| 1682553600000 | 948.76 |
| 1682640000000 | 946.35 |
| 1682899200000 | 941.37 |
| 1682985600000 | 942.16 |
| 1683072000000 | 948.92 |
| 1683158400000 | 943.05 |
| 1683244800000 | 944.15 |
| 1683504000000 | 943.4 |
| 1683590400000 | 932.83 |
| 1683676800000 | 934.8 |
| 1683763200000 | 934.73 |
| 1683849600000 | 929.23 |
| 1684108800000 | 928.56 |
| 1684195200000 | 929.05 |
| 1684281600000 | 925.71 |
| 1684368000000 | 922.94 |
| 1684454400000 | 922.78 |
| 1684713600000 | 924.99 |
| 1684800000000 | 919.85 |
| 1684886400000 | 917.89 |
| 1684972800000 | 918.93 |
| 1685059200000 | 917.57 |
| 1685318400000 | 919.96 |
| 1685404800000 | 923.29 |
| 1685491200000 | 914.85 |
| 1685577600000 | 927.6 |
| 1685664000000 | 927.07 |
| 1685923200000 | 926.23 |
| 1686009600000 | 925.69 |
| 1686096000000 | 928.48 |
| 1686182400000 | 933.69 |
| 1686268800000 | 935.34 |
| 1686528000000 | 936.82 |
| 1686614400000 | 943.22 |
| 1686700800000 | 943.85 |
| 1686787200000 | 951.81 |
| 1686873600000 | 955.86 |
| 1687132800000 | 958.86 |
| 1687219200000 | 962.87 |
| 1687305600000 | 966.74 |
| 1687392000000 | 969.46 |
| 1687478400000 | 963.59 |
| 1687737600000 | 966.19 |
| 1687824000000 | 969.68 |
| 1687910400000 | 962.06 |
| 1687996800000 | 964.19 |
| 1688083200000 | 962 |
| 1688342400000 | 963.82 |
| 1688428800000 | 962.9 |
| 1688515200000 | 962.27 |
| 1688601600000 | 961.73 |
| 1688688000000 | 967.93 |
| 1688947200000 | 971.8 |
| 1689033600000 | 970.85 |
| 1689120000000 | 986.34 |
| 1689206400000 | 993.86 |
| 1689292800000 | 1002.17 |
| 1689552000000 | 1003.86 |
| 1689638400000 | 1006.56 |
| 1689724800000 | 1008.12 |
| 1689811200000 | 1002.89 |
| 1689897600000 | 1004.96 |
| 1690156800000 | 1002.38 |
| 1690243200000 | 999.77 |
| 1690329600000 | 1004.18 |
| 1690416000000 | 997.56 |
| 1690502400000 | 999.9 |
| 1690761600000 | 1000.5 |
| 1690848000000 | 997.89 |
| 1690934400000 | 985.89 |
| 1691020800000 | 988.86 |
| 1691107200000 | 999.66 |
| 1691366400000 | 998.44 |
| 1691452800000 | 991.34 |
| 1691539200000 | 992.11 |
| 1691625600000 | 1000.98 |
| 1691712000000 | 989.25 |
| 1691971200000 | 989.7 |
| 1692057600000 | 993.23 |
| 1692144000000 | 984.31 |
| 1692230400000 | 979.52 |
| 1692316800000 | 974.84 |
| 1692576000000 | 970.75 |
| 1692662400000 | 964.75 |
| 1692748800000 | 954.05 |
| 1692835200000 | 969.61 |
| 1692921600000 | 966.29 |
| 1693180800000 | 969.75 |
| 1693267200000 | 972.6 |
| 1693353600000 | 979.72 |
| 1693440000000 | 972.98 |
| 1693526400000 | 966.17 |
| 1693785600000 | 967.48 |
| 1693872000000 | 959.99 |
| 1693958400000 | 965.31 |
| 1694044800000 | 970.74 |
| 1694131200000 | 969.43 |
| 1694390400000 | 973 |
| 1694476800000 | 969.42 |
| 1694563200000 | 968.42 |
| 1694649600000 | 966.14 |
| 1694736000000 | 967.16 |
| 1694995200000 | 958.88 |
| 1695081600000 | 963.07 |
| 1695168000000 | 966.94 |
| 1695254400000 | 959.01 |
| 1695340800000 | 961.37 |
| 1695600000000 | 954.59 |
| 1695686400000 | 956.01 |
| 1695772800000 | 950.1 |
| 1695859200000 | 955.31 |
| 1695945600000 | 954.04 |
| 1696204800000 | 948.71 |
| 1696291200000 | 943.87 |
| 1696377600000 | 937.53 |
| 1696464000000 | 944.37 |
| 1696550400000 | 944.63 |
| 1696809600000 | 935.92 |
| 1696896000000 | 941.99 |
| 1696982400000 | 944.64 |
| 1697068800000 | 937.93 |
| 1697155200000 | 934.41 |
| 1697414400000 | 938.65 |
| 1697500800000 | 938.6 |
| 1697587200000 | 933.38 |
| 1697673600000 | 934.95 |
| 1697760000000 | 936.72 |
| 1698019200000 | 940.97 |
| 1698105600000 | 939.47 |
| 1698192000000 | 938.34 |
| 1698278400000 | 933.78 |
| 1698364800000 | 938.86 |
| 1698624000000 | 945.65 |
| 1698710400000 | 942.06 |
| 1698796800000 | 939.14 |
| 1698883200000 | 945.12 |
| 1698969600000 | 962.59 |
| 1699228800000 | 963.82 |
| 1699315200000 | 962.99 |
| 1699401600000 | 962.58 |
| 1699488000000 | 966.68 |
| 1699574400000 | 965.47 |
| 1699833600000 | 976.22 |
| 1699920000000 | 993.23 |
| 1700006400000 | 995.53 |
| 1700092800000 | 996 |
| 1700179200000 | 998.18 |
| 1700438400000 | 999.79 |
| 1700524800000 | 998.97 |
| 1700611200000 | 994.56 |
| 1700697600000 | 998.44 |
| 1700784000000 | 1003.26 |
| 1701043200000 | 1007.68 |
| 1701129600000 | 1016.63 |
| 1701216000000 | 1013.14 |
| 1701302400000 | 1010.19 |
| 1701388800000 | 1008.33 |
| 1701648000000 | 1013.03 |
| 1701734400000 | 1017.11 |
| 1701820800000 | 1010.99 |
| 1701907200000 | 1009.3 |
| 1701993600000 | 1010.18 |
| 1702252800000 | 1006.86 |
| 1702339200000 | 1012.48 |
| 1702425600000 | 1016.12 |
| 1702512000000 | 1036.3699 |
| 1702598400000 | 1027.59 |
| 1702857600000 | 1032.55 |
| 1702944000000 | 1039.26 |
| 1703030400000 | 1044.07 |
| 1703116800000 | 1044.52 |
| 1703203200000 | 1050.08 |
| 1703635200000 | 1059.27 |
| 1703721600000 | 1059.08 |
| 1703808000000 | 1060.3 |
| 1704153600000 | 1049.28 |
| 1704240000000 | 1044.24 |
| 1704326400000 | 1051.99 |
| 1704412800000 | 1062.38 |
| 1704672000000 | 1068.74 |
| 1704758400000 | 1070.07 |
| 1704844800000 | 1070.79 |
| 1704931200000 | 1070.42 |
| 1705017600000 | 1074.79 |
| 1705276800000 | 1078.28 |
| 1705363200000 | 1073.07 |
| 1705449600000 | 1070.88 |
| 1705536000000 | 1069.57 |
| 1705622400000 | 1076.19 |
| 1705881600000 | 1075.1099 |
| 1705968000000 | 1072.13 |
| 1706054400000 | 1082.65 |
| 1706140800000 | 1074.97 |
| 1706227200000 | 1080.39 |
| 1706486400000 | 1080.07 |
| 1706572800000 | 1090.04 |
| 1706659200000 | 1100.76 |
| 1706745600000 | 1098.71 |
| 1706832000000 | 1099.1099 |
| 1707091200000 | 1091.6199 |
| 1707177600000 | 1097.59 |
| 1707264000000 | 1106.27 |
| 1707350400000 | 1106.9 |
| 1707436800000 | 1119.73 |
| 1707696000000 | 1115.56 |
| 1707782400000 | 1113.88 |
| 1707868800000 | 1116.78 |
| 1707955200000 | 1117.76 |
| 1708041600000 | 1119.23 |
| 1708300800000 | 1117.4 |
| 1708387200000 | 1120.78 |
| 1708473600000 | 1125.06 |
| 1708560000000 | 1141.3 |
| 1708646400000 | 1159.97 |
| 1708905600000 | 1159.67 |
| 1708992000000 | 1154.5 |
| 1709078400000 | 1145.75 |
| 1709164800000 | 1136.46 |
| 1709251200000 | 1136.06 |
| 1709510400000 | 1147.22 |
| 1709596800000 | 1146.65 |
| 1709683200000 | 1147.15 |
| 1709769600000 | 1147.67 |
| 1709856000000 | 1148.8699 |
| 1710115200000 | 1150.63 |
| 1710201600000 | 1151.14 |
| 1710288000000 | 1161.54 |
| 1710374400000 | 1160.16 |
| 1710460800000 | 1173.58 |
| 1710720000000 | 1173.94 |
| 1710806400000 | 1168.26 |
| 1710892800000 | 1171.5 |
| 1710979200000 | 1179.48 |
| 1711065600000 | 1178.58 |
| 1711324800000 | 1183.47 |
| 1711411200000 | 1182.59 |
| 1711497600000 | 1184.96 |
| 1711584000000 | 1178.8599 |
| 1712016000000 | 1177.49 |
| 1712102400000 | 1182.15 |
| 1712188800000 | 1186.63 |
| 1712275200000 | 1183.15 |
| 1712534400000 | 1190.53 |
| 1712620800000 | 1181.15 |
| 1712707200000 | 1167.91 |
| 1712793600000 | 1154.95 |
| 1712880000000 | 1152.84 |
| 1713139200000 | 1147.1099 |
| 1713225600000 | 1140.23 |
| 1713312000000 | 1141.97 |
| 1713398400000 | 1140.76 |
| 1713484800000 | 1144.68 |
| 1713744000000 | 1140.14 |
| 1713830400000 | 1143.27 |
| 1713916800000 | 1140.79 |
| 1714003200000 | 1150.45 |
| 1714089600000 | 1150.64 |
| 1714348800000 | 1152.3699 |
| 1714435200000 | 1150.78 |
| 1714521600000 | 1149.75 |
| 1714608000000 | 1150.8699 |
| 1714694400000 | 1164.9 |
| 1714953600000 | 1167.55 |
| 1715040000000 | 1169.84 |
| 1715126400000 | 1166.77 |
| 1715212800000 | 1172.97 |
| 1715299200000 | 1171.24 |
| 1715558400000 | 1176.72 |
| 1715644800000 | 1181.8699 |
| 1715731200000 | 1183.85 |
| 1715817600000 | 1186.77 |
| 1715904000000 | 1193.33 |
| 1716163200000 | 1196.39 |
| 1716249600000 | 1198.76 |
| 1716336000000 | 1192.6199 |
| 1716422400000 | 1193.13 |
| 1716508800000 | 1195.16 |
| 1716768000000 | 1193.66 |
| 1716854400000 | 1198.53 |
| 1716940800000 | 1186.19 |
| 1717027200000 | 1189.17 |
| 1717113600000 | 1191.59 |
| 1717372800000 | 1195.5 |
| 1717459200000 | 1196.7 |
| 1717545600000 | 1191.69 |
| 1717632000000 | 1200.25 |
| 1717718400000 | 1204.33 |
| 1717977600000 | 1200.28 |
| 1718064000000 | 1203.67 |
| 1718150400000 | 1223.69 |
| 1718236800000 | 1215.94 |
| 1718323200000 | 1205.68 |
| 1718582400000 | 1211.81 |
| 1718668800000 | 1219.5 |
| 1718755200000 | 1216.76 |
| 1718841600000 | 1217.27 |
| 1718928000000 | 1204.94 |
| 1719187200000 | 1210.1199 |
| 1719273600000 | 1207.39 |
| 1719360000000 | 1211.46 |
| 1719446400000 | 1217.13 |
| 1719532800000 | 1223.4 |
| STOXX Sub Balkan 30 | STOXX Balkan Total Market | |
|---|---|---|
| 2017 | 16.32365 | 32.1958334 |
| 2018 | -2.7434367 | -36.8559747 |
| 2019 | 14.0578533 | 24.6456657 |
| 2020 | 2.2144042 | 1.3211673 |
| 2021 | 19.9499182 | -13.7252059 |
| 2022 | -17.7693317 | 48.5227923 |
| 2023 | 31.8349872 | 4.2948103 |
| 2024 | 44.8643549 | 39.9288541 |
Methodology
The index universe is the relevant benchmark index. To be eligible for inclusion, the three-month average daily trading volume (3-month ADTV) has to be at least 1 million euros. Components are selected on the basis of the free-float market cap and a 10% buffer rule applies for the ranking. If the number of stocks selected is still below the required component count after applying the buffer rules, the largest remaining stocks are selected until there are enough stocks. The detailed methodology including the calculation formula can be found in our rulebook: http://www.stoxx.com/indices/rulebooks.html
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH0043274551 | SXYBP | SXYBP INDEX | .SXYBP |
| Net Return EUR | CH0043274577 | SXYBR | SXYBR INDEX | .SXYBR |
| Price USD | CH0043274544 | SXYBL | SXYBL INDEX | .SXYBL |
| Net Return USD | CH0043274585 | SXYBV | SXYBV INDEX | .SXYBV |
Quick Facts
| Weighting | Free-float market cap |
| Cap Factor | 10% (EU Enlarged 15: 15%; Eastern Europe 50: the weight of each country is additionally capped at 50%) |
| No. of components | Fixed, number of stocks indicated in index name |
| Review frequency | Annually in Sep. (Eastern Europe 50 semi-annually in Mar. and Sep.) |
| Calculation/distribution | End of day |
| Calculation hours | 18:00:00 18:00:00 |
| Base value/base date | 100 as of December. 31, 2004 |
| History | Available from Dec. 31, 2004 |
| Inception date | October. 07, 2008 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| NOVA LJUBLJANSKA BANK DD NPV | Banks | Slovenia | 10.138% |
| HRVATSKI TELEKOM | Telecommunications | Croatia | 9.962% |
| PETROL D.D. | Energy | Slovenia | 9.627% |
| KRKA | Health Care | Slovenia | 9.441% |
| PODRAVKA PREHRAMBENA IND. | Food, Beverage and Tobacco | Croatia | 8.750% |
| KOMERCIJALNA BANKA ORD. | Banks | Macedonia | 8.197% |
| KONCAR ELEKTROINDUSTRIJA | Industrial Goods and Services | Croatia | 7.325% |
| ALKALOID | Health Care | Macedonia | 5.055% |
| ADRIS GRUPA PREF | Food, Beverage and Tobacco | Croatia | 3.920% |
| RIVIERA HOLDINGS | Travel and Leisure | Croatia | 3.806% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 2024
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.